Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.39	15.54	15.30	15.45	15.45	1.79%	142,531
Feb 10, 2026	15.23	15.33	15.10	15.18	15.17	-0.02%	28,980
Feb 9, 2026	15.21	15.23	15.07	15.18	15.18	0.24%	157,539
Feb 6, 2026	15.18	15.20	15.00	15.14	15.14	1.13%	1,154,626
Feb 5, 2026	14.95	15.11	14.89	14.97	14.97	-0.09%	83,207
Feb 4, 2026	14.55	15.12	14.62	14.99	14.99	2.34%	669,269
Feb 3, 2026	14.71	14.71	14.45	14.64	14.64	0.28%	946,837
Feb 2, 2026	14.70	14.74	14.53	14.60	14.60	1.20%	72,590
Jan 30, 2026	14.43	14.59	14.34	14.43	14.43	-0.03%	149,887
Jan 29, 2026	14.62	14.80	14.38	14.43	14.43	0.83%	87,656
Jan 28, 2026	14.32	14.53	14.01	14.31	14.31	-0.46%	2,582,706
Jan 27, 2026	14.57	14.57	14.38	14.38	14.38	-0.41%	157,378
Jan 26, 2026	14.80	14.58	14.35	14.44	14.44	0.31%	64,168
Jan 23, 2026	14.42	14.46	14.22	14.39	14.39	-1.14%	80,691
Jan 22, 2026	14.60	14.89	14.34	14.56	14.56	0.28%	4,185,554
Jan 21, 2026	14.80	14.63	14.46	14.52	14.52	-1.09%	57,563
Jan 20, 2026	14.90	14.83	14.47	14.68	14.68	-0.80%	121,411
Jan 19, 2026	15.04	15.10	14.80	14.80	14.80	-0.86%	238,681
Jan 16, 2026	14.91	14.98	14.84	14.93	14.93	0.61%	3,702,752
Jan 15, 2026	14.98	14.99	14.75	14.84	14.84	-1.23%	96,309
Jan 14, 2026	14.95	15.07	14.89	15.02	15.02	0.47%	344,446
Jan 13, 2026	15.39	15.22	14.93	14.95	14.95	-1.77%	807,378
Jan 12, 2026	15.26	15.27	15.03	15.22	15.22	-0.20%	80,773
Jan 9, 2026	15.34	15.39	15.18	15.25	15.25	-0.63%	623,394
Jan 8, 2026	15.40	15.45	15.32	15.35	15.35	-0.20%	482,065
Jan 7, 2026	15.34	15.62	15.33	15.38	15.38	0.27%	615,752
Jan 6, 2026	15.33	15.47	15.27	15.34	15.34	0.17%	373,365
Jan 5, 2026	15.26	15.31	15.04	15.31	15.31	0.49%	626,855
Jan 2, 2026	15.56	15.30	15.18	15.24	15.07	0.30%	14,807,050
Dec 31, 2025	15.14	15.23	14.94	15.19	15.03	0.27%	1,758
Dec 30, 2025	15.13	15.26	15.07	15.15	14.99	-0.14%	2,140,257
Dec 29, 2025	15.19	15.27	15.13	15.17	15.01	-0.22%	16,335
Dec 24, 2025	15.23	15.49	14.86	15.20	15.04	0.32%	1,781
Dec 23, 2025	15.15	15.21	15.03	15.15	14.99	0.99%	28,071
Dec 22, 2025	15.08	15.13	14.91	15.01	14.85	0.16%	4,916,182
Dec 19, 2025	15.02	15.07	14.89	14.98	14.82	-0.76%	29,119
Dec 18, 2025	15.11	15.16	15.00	15.10	14.93	0.23%	308,365
Dec 17, 2025	14.90	15.12	14.99	15.06	14.90	0.57%	869,607
Dec 16, 2025	15.15	15.42	14.96	14.97	14.81	-0.45%	48,018
Dec 15, 2025	14.98	15.09	14.96	15.04	14.88	0.82%	28,287
Dec 12, 2025	14.76	14.95	14.69	14.92	14.76	1.06%	30,049
Dec 11, 2025	14.90	14.87	14.71	14.76	14.61	-0.98%	62,148
Dec 10, 2025	15.05	15.08	14.90	14.91	14.75	-1.67%	361,125
Dec 9, 2025	15.29	15.25	15.01	15.16	15.00	-0.02%	75,085
Dec 8, 2025	15.10	15.23	15.10	15.17	15.01	0.15%	1,008,798
Dec 5, 2025	15.02	15.20	14.99	15.14	14.98	0.48%	55,070
Dec 4, 2025	15.15	15.21	15.02	15.07	14.91	-1.32%	547,569
Dec 3, 2025	15.29	15.35	15.19	15.27	15.11	-0.38%	441,934
Dec 2, 2025	15.35	15.39	15.28	15.33	15.17	0.42%	122,913
Dec 1, 2025	15.45	15.35	15.21	15.27	15.11	-0.50%	166,805