Romande Energie Holding SA (SWX:REHN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
41.60
-0.20 (-0.48%)
Last updated: Sep 30, 2025, 2:29 PM CET

Romande Energie Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202541.8041.8041.5041.8041.80-1,494
Sep 26, 202541.8041.8041.3041.8041.800.72%894
Sep 25, 202541.6041.7041.2041.5041.50-0.72%634
Sep 24, 202541.8041.8041.4041.8041.80-1,039
Sep 23, 202541.4041.8041.0041.8041.800.97%2,693
Sep 22, 202541.8041.8041.4041.4041.40-1.19%438
Sep 19, 202542.3042.5041.9041.9041.90-0.95%3,132
Sep 18, 202542.1042.3041.9042.3042.300.95%306
Sep 17, 202542.2042.3041.9041.9041.90-0.24%566
Sep 16, 202542.3042.3042.0042.0042.00-0.24%146
Sep 15, 202542.6042.8042.1042.1042.10-1.17%769
Sep 12, 202542.3042.6041.5042.6042.601.19%5,890
Sep 11, 202542.0042.5042.0042.1042.100.24%1,604
Sep 10, 202542.2042.2041.0042.0042.00-0.94%1,149
Sep 9, 202542.1042.4042.0042.4042.400.24%430
Sep 8, 202542.4042.4042.2042.3042.30-0.70%621
Sep 5, 202542.7042.7042.1042.6042.60-0.23%721
Sep 4, 202541.3042.7041.3042.7042.703.64%1,483
Sep 3, 202542.2042.3041.0041.2041.20-1.90%2,814
Sep 2, 202541.5042.5041.3042.0042.001.20%3,716
Sep 1, 202542.3042.3041.2041.5041.50-1.43%461
Aug 29, 202541.3042.1041.1042.1042.102.43%833
Aug 28, 202541.8042.2041.1041.1041.10-2.14%4,589
Aug 27, 202542.2042.6042.0042.0042.00-0.47%955
Aug 26, 202542.4042.5041.6042.2042.20-0.47%1,854
Aug 25, 202542.4042.4042.2042.4042.40-1,199
Aug 22, 202541.6042.4041.6042.4042.402.42%1,084
Aug 21, 202542.3042.4041.4041.4041.40-1.66%1,191
Aug 20, 202541.4042.4041.4042.1042.100.96%6,404
Aug 19, 202541.5042.0041.5041.7041.700.48%502
Aug 18, 202541.8041.9041.5041.5041.50-1.19%1,884
Aug 15, 202542.4042.4042.0042.0042.00-0.47%747
Aug 14, 202542.2042.4042.0042.2042.20-0.47%1,349
Aug 13, 202542.2042.4042.0042.4042.400.95%3,333
Aug 12, 202542.3042.5042.0042.0042.00-0.94%626
Aug 11, 202542.7042.7042.0042.4042.40-1.40%3,353
Aug 8, 202542.7043.0042.5043.0043.000.23%615
Aug 7, 202541.9042.9041.9042.9042.902.88%710
Aug 6, 202542.0042.0041.6041.7041.70-0.71%564
Aug 5, 202541.3042.0041.1042.0042.002.19%1,850
Aug 4, 202541.1042.5041.1041.1041.10-0.96%2,180
Jul 31, 202541.4041.6041.2041.5041.50-0.24%1,523
Jul 30, 202541.7041.9041.1041.6041.60-0.24%1,687
Jul 29, 202542.2042.2041.7041.7041.70-1.65%2,263
Jul 28, 202542.4042.4041.6042.4042.400.47%1,171
Jul 25, 202542.5042.5042.0042.2042.20-0.94%1,576
Jul 24, 202543.6043.6042.6042.6042.60-2.74%1,020
Jul 23, 202544.7044.7043.1043.8043.80-2.67%2,057
Jul 22, 202543.9045.0043.8045.0045.002.51%3,094
Jul 21, 202542.7043.9042.4043.9043.903.05%2,306