Romande Energie Holding SA (LON:0QQG)
London · Delayed Price · Currency is GBP · Price in CHF 49.40
+0.30 (0.61%)
Sep 25, 2026, 4:19 PM GMT
LON:0QQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.10 | 49.40 | 49.10 | 49.40 | 49.40 | 0.61% | 104 |
| Sep 24, 2026 | 49.00 | 49.20 | 49.00 | 49.10 | 49.10 | 1.87% | 244 |
| Sep 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.03% | 62 |
| Sep 21, 2026 | 49.40 | 49.40 | 48.70 | 48.70 | 48.70 | 1.46% | 93 |
| Sep 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 246 |
| Sep 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 7 |
| Sep 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | 344 |
| Sep 15, 2026 | 48.00 | 48.00 | 47.30 | 47.40 | 47.40 | -2.67% | 23 |
| Sep 14, 2026 | 48.00 | 48.70 | 48.00 | 48.70 | 48.70 | 1.04% | 704 |
| Sep 11, 2026 | 48.70 | 48.70 | 48.20 | 48.20 | 48.20 | - | 648 |
| Sep 10, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -0.41% | 668 |
| Sep 9, 2026 | 48.55 | 48.55 | 48.40 | 48.40 | 48.40 | -0.62% | 159 |
| Sep 8, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.81% | 27 |
| Sep 7, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.28% | 70 |
| Sep 4, 2026 | 49.60 | 49.60 | 48.90 | 48.97 | 48.96 | -0.22% | 552 |
| Sep 3, 2026 | 49.10 | 49.15 | 49.00 | 49.07 | 49.07 | 0.12% | 666 |
| Sep 2, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 2.75% | 83 |
| Sep 1, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.25% | 1 |
| Aug 31, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | 250 |
| Aug 28, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Aug 27, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.60 | 1.64% | 30 |
| Aug 25, 2026 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 0.83% | 24 |
| Aug 24, 2026 | 50.00 | 50.00 | 48.20 | 48.40 | 48.40 | -0.41% | 482 |
| Aug 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | 75 |
| Aug 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | 1 |
| Aug 18, 2026 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -0.40% | 36 |
| Aug 17, 2026 | 49.60 | 49.80 | 49.20 | 49.80 | 49.80 | 0.81% | 1 |
| Aug 14, 2026 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | 0.39% | 40 |
| Aug 13, 2026 | 49.30 | 49.30 | 49.21 | 49.21 | 49.21 | -1.10% | 13 |
| Aug 12, 2026 | 49.80 | 49.80 | 49.76 | 49.76 | 49.76 | -0.88% | 278 |
| Aug 10, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | -0.79% | 1 |
| Aug 6, 2026 | 49.10 | 50.60 | 49.10 | 50.60 | 50.60 | 3.05% | 167 |
| Aug 5, 2026 | 51.60 | 51.60 | 49.10 | 49.10 | 49.10 | -3.73% | 257 |
| Aug 4, 2026 | 49.90 | 51.00 | 49.90 | 51.00 | 51.00 | 2.00% | 2 |
| Aug 3, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 0.81% | 1 |
| Jul 31, 2026 | 50.60 | 50.80 | 49.60 | 49.60 | 49.60 | -1.20% | 43 |
| Jul 30, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | -1.57% | 36 |
| Jul 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | 1 |
| Jul 27, 2026 | 50.40 | 50.40 | 49.80 | 49.80 | 49.80 | -0.20% | 11 |
| Jul 24, 2026 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | -1.96% | 90 |
| Jul 23, 2026 | 48.90 | 50.90 | 48.90 | 50.90 | 50.90 | 2.20% | 64 |
| Jul 21, 2026 | 49.60 | 50.00 | 49.60 | 49.80 | 49.80 | -0.80% | 29 |
| Jul 17, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.21% | 250 |
| Jul 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.20% | - |
| Jul 13, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.60% | 89 |
| Jul 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.60% | 1,600 |
| Jul 9, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.21% | 200 |
| Jul 8, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.60% | - |
| Jul 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 41 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 458 |