Romande Energie Holding SA (LON:0QQG)
London · Delayed Price · Currency is GBP · Price in CHF 52.00
+1.60 (3.17%)
May 13, 2026, 4:37 PM GMT
LON:0QQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.40% | - |
| May 11, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | 0.40% | 470 |
| May 8, 2026 | 49.90 | 50.60 | 49.90 | 50.00 | 50.00 | 0.40% | 89 |
| May 7, 2026 | 50.00 | 50.00 | 49.50 | 49.80 | 49.80 | - | 10 |
| May 6, 2026 | 50.40 | 50.40 | 49.80 | 49.80 | 49.80 | -3.49% | 12 |
| May 5, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | -0.77% | 40 |
| May 4, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -0.76% | 10 |
| Apr 30, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | 620 |
| Apr 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.38% | 10 |
| Apr 28, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 1.17% | 472 |
| Apr 27, 2026 | 50.00 | 51.40 | 50.00 | 51.40 | 51.40 | 2.80% | 1 |
| Apr 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.79% | 718 |
| Apr 23, 2026 | 49.00 | 50.40 | 49.00 | 50.40 | 50.40 | 5.88% | 58 |
| Apr 22, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 1.71% | 22 |
| Apr 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.04% | - |
| Apr 17, 2026 | 47.80 | 47.80 | 47.05 | 47.77 | 47.77 | -0.46% | 57 |
| Apr 16, 2026 | 48.50 | 48.50 | 47.40 | 47.99 | 47.99 | -0.58% | 132 |
| Apr 15, 2026 | 49.20 | 49.20 | 48.27 | 48.27 | 48.27 | -1.28% | 11 |
| Apr 14, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.37% | 14 |
| Apr 13, 2026 | 49.10 | 49.10 | 49.08 | 49.08 | 49.08 | 0.10% | 34 |
| Apr 10, 2026 | 49.10 | 49.15 | 48.85 | 49.03 | 49.03 | 1.44% | 225 |
| Apr 9, 2026 | 48.50 | 48.55 | 48.34 | 48.34 | 48.34 | -0.25% | 86 |
| Apr 8, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -2.10% | 82 |
| Apr 7, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.19% | 3 |
| Apr 2, 2026 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | -0.21% | 63 |
| Apr 1, 2026 | 49.50 | 49.70 | 49.30 | 49.70 | 49.70 | 5.08% | 47 |
| Mar 30, 2026 | 47.60 | 47.80 | 47.30 | 47.30 | 47.30 | -3.86% | 185 |
| Mar 27, 2026 | 49.20 | 49.20 | 49.00 | 49.20 | 49.20 | 1.44% | 336 |
| Mar 26, 2026 | 48.60 | 48.60 | 48.00 | 48.50 | 48.50 | - | 101 |
| Mar 25, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2.00% | 27 |
| Mar 23, 2026 | 48.70 | 48.70 | 47.55 | 47.55 | 47.55 | 1.17% | 83 |
| Mar 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1 |
| Mar 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 17, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 0.21% | 12 |
| Mar 16, 2026 | 47.60 | 47.90 | 47.60 | 47.90 | 47.90 | -0.21% | 417 |
| Mar 12, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 0.21% | 221 |
| Mar 11, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.70% | 194 |
| Mar 9, 2026 | 47.55 | 47.55 | 46.80 | 47.10 | 47.10 | -2.28% | 197 |
| Mar 6, 2026 | 48.50 | 48.50 | 48.20 | 48.20 | 48.20 | 1.47% | 596 |
| Mar 5, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.25% | 60 |
| Mar 4, 2026 | 48.00 | 48.50 | 47.80 | 48.10 | 48.10 | 2.12% | 263 |
| Mar 3, 2026 | 46.70 | 47.15 | 46.50 | 47.10 | 47.10 | 2.70% | 878 |
| Mar 2, 2026 | 45.60 | 45.86 | 45.60 | 45.86 | 45.86 | 1.69% | 560 |
| Feb 27, 2026 | 45.70 | 45.70 | 45.10 | 45.10 | 45.10 | -2.17% | 144 |
| Feb 26, 2026 | 45.30 | 46.10 | 44.70 | 46.10 | 46.10 | 0.88% | 751 |
| Feb 25, 2026 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | -2.77% | 3 |
| Feb 24, 2026 | 47.00 | 47.60 | 47.00 | 47.00 | 47.00 | -0.42% | 18 |
| Feb 23, 2026 | 46.90 | 47.20 | 46.00 | 47.20 | 47.20 | 2.61% | 61 |
| Feb 20, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 2.68% | 132 |
| Feb 19, 2026 | 44.90 | 44.90 | 44.70 | 44.80 | 44.80 | 0.22% | 334 |