Romande Energie Holding SA (LON:0QQG)
London · Delayed Price · Currency is GBP · Price in CHF 47.80
-1.30 (-2.65%)
Jun 5, 2026, 4:16 PM GMT
LON:0QQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.45% | 650 |
| Jun 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | 400 |
| Jun 1, 2026 | 48.90 | 48.90 | 47.90 | 48.80 | 48.80 | -2.23% | 302 |
| May 29, 2026 | 48.50 | 49.92 | 48.50 | 49.92 | 49.92 | 1.54% | 182 |
| May 27, 2026 | 50.80 | 50.80 | 50.60 | 50.60 | 49.16 | 1.20% | 44 |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.58 | 1.01% | 870 |
| May 22, 2026 | 49.60 | 49.60 | 49.10 | 49.50 | 48.09 | 0.20% | 1,066 |
| May 21, 2026 | 49.30 | 49.40 | 49.30 | 49.40 | 47.99 | 0.20% | 42 |
| May 20, 2026 | 49.70 | 49.70 | 49.30 | 49.30 | 47.90 | -0.80% | 600 |
| May 19, 2026 | 49.50 | 50.00 | 49.40 | 49.70 | 48.29 | 0.20% | 351 |
| May 18, 2026 | 51.20 | 51.20 | 49.30 | 49.60 | 48.19 | -4.25% | 81 |
| May 15, 2026 | 52.20 | 52.20 | 51.40 | 51.80 | 50.33 | -0.38% | 1 |
| May 13, 2026 | 49.20 | 52.00 | 49.20 | 52.00 | 50.52 | 3.17% | 536 |
| May 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 48.97 | 0.40% | - |
| May 11, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | 48.77 | 0.40% | 470 |
| May 8, 2026 | 49.90 | 50.60 | 49.90 | 50.00 | 48.58 | 0.40% | 89 |
| May 7, 2026 | 50.00 | 50.00 | 49.50 | 49.80 | 48.38 | - | 10 |
| May 6, 2026 | 50.40 | 50.40 | 49.80 | 49.80 | 48.38 | -3.49% | 12 |
| May 5, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 50.13 | -0.77% | 40 |
| May 4, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 50.52 | -0.76% | 10 |
| Apr 30, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 50.91 | 0.38% | 620 |
| Apr 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 50.71 | 0.38% | 10 |
| Apr 28, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 50.52 | 1.17% | 472 |
| Apr 27, 2026 | 50.00 | 51.40 | 50.00 | 51.40 | 49.94 | 2.80% | 1 |
| Apr 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.58 | -0.79% | 718 |
| Apr 23, 2026 | 49.00 | 50.40 | 49.00 | 50.40 | 48.97 | 5.88% | 58 |
| Apr 22, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 46.25 | 1.71% | 22 |
| Apr 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.47 | -2.04% | - |
| Apr 17, 2026 | 47.80 | 47.80 | 47.05 | 47.77 | 46.41 | -0.46% | 57 |
| Apr 16, 2026 | 48.50 | 48.50 | 47.40 | 47.99 | 46.63 | -0.58% | 132 |
| Apr 15, 2026 | 49.20 | 49.20 | 48.27 | 48.27 | 46.90 | -1.28% | 11 |
| Apr 14, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.51 | -0.37% | 14 |
| Apr 13, 2026 | 49.10 | 49.10 | 49.08 | 49.08 | 47.69 | 0.10% | 34 |
| Apr 10, 2026 | 49.10 | 49.15 | 48.85 | 49.03 | 47.64 | 1.43% | 225 |
| Apr 9, 2026 | 48.50 | 48.55 | 48.34 | 48.34 | 46.96 | -0.25% | 86 |
| Apr 8, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 47.08 | -2.10% | 82 |
| Apr 7, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.09 | -0.19% | 3 |
| Apr 2, 2026 | 49.40 | 49.60 | 49.40 | 49.60 | 48.18 | -0.21% | 63 |
| Apr 1, 2026 | 49.50 | 49.70 | 49.30 | 49.70 | 48.29 | 5.08% | 47 |
| Mar 30, 2026 | 47.60 | 47.80 | 47.30 | 47.30 | 45.95 | -3.86% | 185 |
| Mar 27, 2026 | 49.20 | 49.20 | 49.00 | 49.20 | 47.80 | 1.44% | 336 |
| Mar 26, 2026 | 48.60 | 48.60 | 48.00 | 48.50 | 47.12 | - | 101 |
| Mar 25, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.12 | 2.00% | 27 |
| Mar 23, 2026 | 48.70 | 48.70 | 47.55 | 47.55 | 46.20 | 1.17% | 83 |
| Mar 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.66 | -2.08% | 1 |
| Mar 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.63 | - | - |
| Mar 17, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 46.63 | 0.21% | 12 |
| Mar 16, 2026 | 47.60 | 47.90 | 47.60 | 47.90 | 46.54 | -0.21% | 417 |
| Mar 12, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 46.63 | 0.21% | 221 |
| Mar 11, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.54 | 1.70% | 194 |