Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	10.82	11.04	10.68	10.68	10.68	-	35,215
Jun 25, 2025	10.62	10.77	10.60	10.68	10.68	-0.28%	33,002
Jun 24, 2025	10.75	10.79	10.68	10.71	10.71	-0.46%	57,039
Jun 23, 2025	10.56	10.77	10.56	10.76	10.76	2.67%	28,291
Jun 20, 2025	10.47	10.58	10.45	10.48	10.48	-1.96%	22,983
Jun 18, 2025	10.52	10.69	10.48	10.69	10.69	1.62%	38,106
Jun 17, 2025	10.37	10.52	10.27	10.52	10.52	2.94%	47,669
Jun 16, 2025	10.20	10.32	10.16	10.22	10.22	0.20%	47,117
Jun 13, 2025	10.19	10.23	10.16	10.20	10.20	-1.35%	25,850
Jun 12, 2025	10.32	10.36	10.29	10.34	10.34	1.08%	29,854
Jun 11, 2025	10.17	10.33	10.16	10.23	10.23	0.69%	29,972
Jun 10, 2025	10.21	10.22	10.11	10.16	10.16	0.40%	18,660
Jun 9, 2025	10.07	10.15	10.06	10.12	10.12	-0.49%	54,010
Jun 6, 2025	10.15	10.17	10.13	10.17	10.17	-0.78%	50,635
Jun 5, 2025	10.27	10.30	10.22	10.25	10.25	-0.29%	28,197
Jun 4, 2025	10.25	10.33	10.23	10.28	10.28	1.04%	20,038
Jun 3, 2025	10.22	10.23	10.16	10.17	10.17	-2.08%	16,100
Jun 2, 2025	10.29	10.39	10.27	10.39	10.39	0.78%	145,041
May 30, 2025	10.35	10.38	10.25	10.31	10.31	0.39%	35,470
May 29, 2025	10.26	10.29	10.21	10.27	10.27	0.79%	17,735
May 28, 2025	10.19	10.28	10.14	10.19	10.19	-1.64%	31,806
May 27, 2025	10.34	10.36	10.32	10.36	10.36	-1.71%	18,125
May 23, 2025	10.43	10.54	10.43	10.54	10.54	1.44%	26,138
May 22, 2025	10.40	10.42	10.34	10.39	10.39	-0.95%	20,802
May 21, 2025	10.52	10.55	10.49	10.49	10.49	0.10%	12,208
May 20, 2025	10.43	10.49	10.40	10.48	10.48	1.55%	26,684
May 19, 2025	10.25	10.40	10.25	10.32	10.32	0.88%	36,406
May 16, 2025	10.19	10.24	10.16	10.23	10.23	1.29%	417,079
May 15, 2025	10.08	10.15	10.07	10.10	10.10	1.00%	27,347
May 14, 2025	9.93	10.14	9.93	10.00	10.00	1.52%	57,807
May 13, 2025	9.84	9.99	9.83	9.85	9.85	1.65%	112,181
May 12, 2025	9.70	9.76	9.65	9.69	9.69	-2.12%	81,910
May 9, 2025	9.92	9.92	9.88	9.90	9.90	1.23%	64,209
May 8, 2025	9.93	9.93	9.71	9.78	9.78	-1.86%	48,915
May 7, 2025	10.07	10.07	9.97	9.97	9.97	-1.43%	14,372
May 6, 2025	10.14	10.14	10.02	10.11	10.11	0.50%	72,520
May 5, 2025	10.07	10.10	10.04	10.06	10.06	0.40%	27,159
May 2, 2025	10.10	10.10	10.00	10.02	10.02	-4.02%	59,625
May 1, 2025	10.60	10.89	10.03	10.44	10.44	-0.38%	140,844
Apr 30, 2025	10.42	10.77	10.35	10.48	10.48	-4.20%	26,282
Apr 29, 2025	10.94	11.06	10.71	10.94	10.94	-0.09%	141,770
Apr 28, 2025	10.77	10.96	10.77	10.95	10.95	0.74%	19,375
Apr 25, 2025	10.81	10.87	10.81	10.87	10.87	0.37%	26,417
Apr 24, 2025	10.74	10.83	10.69	10.83	10.83	0.37%	22,686
Apr 23, 2025	10.72	10.92	10.72	10.79	10.79	-1.73%	36,837
Apr 22, 2025	11.00	11.26	10.98	10.98	10.98	0.37%	26,230
Apr 21, 2025	10.91	11.23	10.71	10.94	10.94	0.37%	8,435
Apr 17, 2025	10.88	10.92	10.87	10.90	10.90	0.85%	16,960
Apr 16, 2025	10.76	10.88	10.73	10.81	10.81	0.63%	51,873
Apr 15, 2025	10.64	10.83	10.64	10.74	10.74	-4.96%	93,715