Redeia Corporación, S.A. (LON:0RI5)
London · Delayed Price · Currency is GBP · Price in EUR 16.41
-0.30 (-1.80%)
At close: Oct 29, 2025
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.15 | 16.27 | 15.59 | 15.91 | 15.91 | -2.34% | 175,212 |
| Oct 30, 2025 | 16.29 | 16.39 | 16.00 | 16.29 | 16.29 | -0.72% | 47,468 |
| Oct 29, 2025 | 16.60 | 16.70 | 16.21 | 16.41 | 16.41 | -1.80% | 256,206 |
| Oct 28, 2025 | 16.60 | 16.81 | 16.64 | 16.71 | 16.71 | -0.06% | 60,158 |
| Oct 27, 2025 | 16.80 | 16.75 | 16.61 | 16.72 | 16.72 | 0.70% | 70,649 |
| Oct 24, 2025 | 16.79 | 16.73 | 16.58 | 16.60 | 16.60 | 0.93% | 128,645 |
| Oct 23, 2025 | 16.60 | 16.71 | 16.36 | 16.45 | 16.45 | -6.56% | 3,032,964 |
| Oct 22, 2025 | 17.24 | 17.68 | 16.63 | 17.61 | 17.61 | 3.72% | 462,090 |
| Oct 21, 2025 | 16.87 | 17.04 | 16.84 | 16.97 | 16.97 | 0.50% | 50,640 |
| Oct 20, 2025 | 16.97 | 16.95 | 16.75 | 16.89 | 16.89 | 0.30% | 67,397 |
| Oct 17, 2025 | 16.65 | 16.91 | 16.71 | 16.84 | 16.84 | 0.90% | 218,483 |
| Oct 16, 2025 | 16.54 | 16.79 | 16.56 | 16.69 | 16.69 | -0.08% | 74,409 |
| Oct 15, 2025 | 16.90 | 16.87 | 16.60 | 16.70 | 16.70 | 0.36% | 576,199 |
| Oct 14, 2025 | 16.70 | 16.82 | 16.62 | 16.64 | 16.64 | 1.48% | 101,828 |
| Oct 13, 2025 | 16.63 | 16.57 | 16.40 | 16.40 | 16.40 | -0.50% | 82,142 |
| Oct 10, 2025 | 16.34 | 16.54 | 16.34 | 16.48 | 16.48 | 0.99% | 51,478 |
| Oct 9, 2025 | 16.20 | 16.38 | 16.16 | 16.32 | 16.32 | 0.60% | 52,312 |
| Oct 8, 2025 | 16.26 | 16.29 | 16.18 | 16.22 | 16.22 | 0.29% | 91,504 |
| Oct 7, 2025 | 16.20 | 16.28 | 16.14 | 16.18 | 16.18 | 0.04% | 716,460 |
| Oct 6, 2025 | 16.20 | 16.25 | 16.09 | 16.17 | 16.17 | 0.33% | 130,905 |
| Oct 3, 2025 | 16.26 | 16.32 | 16.09 | 16.12 | 16.12 | -0.33% | 1,155,032 |
| Oct 2, 2025 | 16.35 | 16.29 | 16.12 | 16.17 | 16.17 | -1.57% | 69,106 |
| Oct 1, 2025 | 16.60 | 16.54 | 16.30 | 16.43 | 16.43 | 0.17% | 649,448 |
| Sep 30, 2025 | 16.30 | 16.44 | 16.20 | 16.40 | 16.40 | 0.74% | 624,334 |
| Sep 29, 2025 | 16.30 | 16.40 | 16.28 | 16.28 | 16.28 | -0.63% | 444,657 |
| Sep 26, 2025 | 16.37 | 16.47 | 16.33 | 16.38 | 16.38 | 0.51% | 33,930 |
| Sep 25, 2025 | 16.30 | 16.54 | 16.27 | 16.30 | 16.30 | -0.31% | 254,830 |
| Sep 24, 2025 | 16.28 | 16.49 | 16.29 | 16.35 | 16.35 | -0.09% | 176,851 |
| Sep 23, 2025 | 16.40 | 16.55 | 16.27 | 16.37 | 16.37 | 0.36% | 87,039 |
| Sep 22, 2025 | 16.26 | 16.40 | 16.05 | 16.31 | 16.31 | 0.65% | 1,980,113 |
| Sep 19, 2025 | 16.30 | 16.29 | 16.10 | 16.20 | 16.20 | -1.39% | 225,601 |
| Sep 18, 2025 | 16.41 | 16.55 | 16.35 | 16.43 | 16.43 | -0.25% | 140,561 |
| Sep 17, 2025 | 16.54 | 16.52 | 16.17 | 16.47 | 16.47 | -1.32% | 281,475 |
| Sep 16, 2025 | 16.60 | 16.76 | 16.54 | 16.69 | 16.69 | 0.25% | 162,140 |
| Sep 15, 2025 | 16.71 | 16.69 | 16.60 | 16.65 | 16.65 | 0.30% | 993,498 |
| Sep 12, 2025 | 16.40 | 16.62 | 16.46 | 16.60 | 16.60 | 1.28% | 621,469 |
| Sep 11, 2025 | 16.30 | 16.43 | 16.33 | 16.39 | 16.39 | 0.32% | 270,419 |
| Sep 10, 2025 | 16.38 | 16.51 | 16.34 | 16.34 | 16.34 | -0.99% | 152,379 |
| Sep 9, 2025 | 16.61 | 16.63 | 16.48 | 16.50 | 16.50 | -1.01% | 252,970 |
| Sep 8, 2025 | 16.70 | 16.68 | 16.61 | 16.67 | 16.67 | -0.05% | 65,368 |
| Sep 5, 2025 | 16.70 | 16.97 | 16.59 | 16.68 | 16.68 | 0.11% | 126,350 |
| Sep 4, 2025 | 16.73 | 16.83 | 16.56 | 16.66 | 16.66 | -0.23% | 50,304 |
| Sep 3, 2025 | 16.80 | 16.72 | 16.48 | 16.70 | 16.70 | 2.13% | 460,196 |
| Sep 2, 2025 | 16.41 | 16.56 | 16.23 | 16.35 | 16.35 | -1.27% | 22,355 |
| Sep 1, 2025 | 16.66 | 16.68 | 16.52 | 16.56 | 16.56 | -0.24% | 28,405 |
| Aug 29, 2025 | 16.60 | 16.93 | 16.58 | 16.60 | 16.60 | -0.29% | 96,387 |
| Aug 28, 2025 | 16.89 | 17.06 | 16.58 | 16.65 | 16.65 | -0.79% | 47,399 |
| Aug 27, 2025 | 16.64 | 16.86 | 16.61 | 16.78 | 16.78 | 1.04% | 37,213 |
| Aug 26, 2025 | 16.65 | 16.65 | 16.50 | 16.61 | 16.61 | -0.01% | 36,527 |
| Aug 25, 2025 | 16.65 | 16.68 | 16.52 | 16.61 | 16.61 | -0.54% | 29,084 |