Redeia Corporación, S.A. (LON:0RI5)
London · Delayed Price · Currency is GBP · Price in EUR 16.69
+0.04 (0.25%)
At close: Sep 16, 2025
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 16.67 | 16.81 | 16.62 | 16.70 | 16.70 | 0.19% | 947,338 |
| Aug 21, 2025 | 16.74 | 16.97 | 16.50 | 16.67 | 16.67 | 1.26% | 99,625 |
| Aug 20, 2025 | 16.45 | 16.69 | 16.13 | 16.46 | 16.46 | 0.10% | 156,617 |
| Aug 19, 2025 | 16.49 | 16.49 | 16.38 | 16.44 | 16.44 | -0.30% | 105,374 |
| Aug 18, 2025 | 16.48 | 16.60 | 16.44 | 16.49 | 16.49 | 0.33% | 405,564 |
| Aug 15, 2025 | 16.46 | 16.49 | 16.12 | 16.44 | 16.44 | -0.05% | 89,512 |
| Aug 14, 2025 | 16.35 | 16.60 | 16.01 | 16.45 | 16.45 | 1.22% | 36,969 |
| Aug 13, 2025 | 16.20 | 16.37 | 16.05 | 16.25 | 16.25 | -0.50% | 897,452 |
| Aug 12, 2025 | 16.50 | 16.40 | 16.02 | 16.33 | 16.33 | 0.01% | 17,592 |
| Aug 11, 2025 | 16.38 | 16.37 | 16.04 | 16.33 | 16.33 | 0.17% | 89,146 |
| Aug 8, 2025 | 16.45 | 16.56 | 16.30 | 16.30 | 16.30 | -1.01% | 1,257,444 |
| Aug 7, 2025 | 16.73 | 16.62 | 16.43 | 16.47 | 16.47 | -0.99% | 173,966 |
| Aug 6, 2025 | 16.51 | 16.63 | 16.49 | 16.63 | 16.63 | 0.12% | 104,256 |
| Aug 5, 2025 | 16.65 | 16.71 | 16.50 | 16.61 | 16.61 | 0.19% | 137,741 |
| Aug 4, 2025 | 16.50 | 16.62 | 16.49 | 16.58 | 16.58 | 0.06% | 92,863 |
| Aug 1, 2025 | 16.76 | 16.85 | 16.38 | 16.57 | 16.57 | -2.86% | 305,318 |
| Jul 31, 2025 | 16.69 | 17.37 | 16.88 | 17.06 | 17.06 | -0.44% | 234,479 |
| Jul 30, 2025 | 16.90 | 17.31 | 16.85 | 17.13 | 17.13 | 0.54% | 94,343 |
| Jul 29, 2025 | 17.06 | 17.20 | 16.98 | 17.04 | 17.04 | -0.92% | 23,702 |
| Jul 28, 2025 | 17.30 | 17.38 | 17.14 | 17.20 | 17.20 | -0.50% | 69,093 |
| Jul 25, 2025 | 17.52 | 17.45 | 17.19 | 17.29 | 17.29 | -0.54% | 1,161,953 |
| Jul 24, 2025 | 17.52 | 17.54 | 17.38 | 17.38 | 17.38 | -1.19% | 1,001,058 |
| Jul 23, 2025 | 18.01 | 18.02 | 17.44 | 17.59 | 17.59 | -1.71% | 91,219 |
| Jul 22, 2025 | 17.74 | 18.17 | 17.69 | 17.89 | 17.89 | 0.45% | 40,912 |
| Jul 21, 2025 | 17.95 | 17.93 | 17.73 | 17.81 | 17.81 | -0.21% | 987,236 |
| Jul 18, 2025 | 17.73 | 17.93 | 17.43 | 17.85 | 17.85 | 0.72% | 22,369 |
| Jul 17, 2025 | 17.76 | 17.93 | 17.65 | 17.72 | 17.72 | 0.18% | 480,951 |
| Jul 16, 2025 | 17.56 | 17.93 | 17.64 | 17.69 | 17.69 | 0.42% | 54,532 |
| Jul 15, 2025 | 17.35 | 17.73 | 17.45 | 17.62 | 17.62 | 0.91% | 41,780 |
| Jul 14, 2025 | 17.40 | 17.49 | 17.39 | 17.46 | 17.46 | -0.13% | 196,010 |
| Jul 11, 2025 | 17.42 | 17.80 | 17.42 | 17.48 | 17.48 | 0.22% | 866,065 |
| Jul 10, 2025 | 17.67 | 17.72 | 17.37 | 17.44 | 17.44 | -1.29% | 47,950 |