Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 44.80
+0.50 (1.13%)
At close: Nov 28, 2025
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 44.10 | 44.80 | 43.20 | 44.80 | 44.80 | 1.13% | 2,533 |
| Nov 27, 2025 | 44.00 | 44.30 | 43.40 | 44.30 | 44.30 | 0.68% | 1,199 |
| Nov 26, 2025 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | - | 2,234 |
| Nov 25, 2025 | 43.60 | 44.00 | 43.50 | 44.00 | 44.00 | 0.46% | 1,488 |
| Nov 24, 2025 | 43.60 | 44.00 | 43.30 | 43.80 | 43.80 | -0.45% | 1,244 |
| Nov 21, 2025 | 43.30 | 44.00 | 43.10 | 44.00 | 44.00 | 2.09% | 1,363 |
| Nov 20, 2025 | 44.50 | 44.50 | 43.10 | 43.10 | 43.10 | -2.05% | 1,412 |
| Nov 19, 2025 | 43.20 | 44.00 | 43.00 | 44.00 | 44.00 | 1.85% | 1,002 |
| Nov 18, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 0.47% | 785 |
| Nov 17, 2025 | 43.30 | 43.30 | 42.70 | 43.00 | 43.00 | - | 1,285 |
| Nov 14, 2025 | 43.50 | 43.50 | 42.70 | 43.00 | 43.00 | -1.83% | 1,765 |
| Nov 13, 2025 | 43.50 | 43.80 | 43.40 | 43.80 | 43.80 | 0.69% | 1,959 |
| Nov 12, 2025 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | 1.64% | 320 |
| Nov 11, 2025 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 1.90% | 1,918 |
| Nov 10, 2025 | 42.10 | 42.10 | 41.90 | 42.00 | 42.00 | -0.47% | 1,042 |
| Nov 7, 2025 | 43.00 | 43.00 | 42.10 | 42.20 | 42.20 | -2.99% | 2,736 |
| Nov 6, 2025 | 42.90 | 43.50 | 42.50 | 43.50 | 43.50 | 0.93% | 770 |
| Nov 5, 2025 | 42.90 | 43.10 | 42.50 | 43.10 | 43.10 | 1.41% | 2,122 |
| Nov 4, 2025 | 42.70 | 42.70 | 42.30 | 42.50 | 42.50 | - | 197 |
| Nov 3, 2025 | 43.50 | 43.50 | 42.20 | 42.50 | 42.50 | -1.85% | 1,158 |
| Oct 31, 2025 | 43.30 | 43.50 | 43.10 | 43.30 | 43.30 | -0.46% | 737 |
| Oct 30, 2025 | 42.20 | 43.80 | 42.20 | 43.50 | 43.50 | 3.08% | 3,049 |
| Oct 29, 2025 | 42.80 | 43.00 | 42.20 | 42.20 | 42.20 | -1.17% | 1,661 |
| Oct 28, 2025 | 42.70 | 42.70 | 42.20 | 42.70 | 42.70 | -0.47% | 820 |
| Oct 27, 2025 | 42.50 | 42.90 | 42.10 | 42.90 | 42.90 | 0.47% | 613 |
| Oct 24, 2025 | 42.50 | 42.70 | 42.10 | 42.70 | 42.70 | 0.47% | 636 |
| Oct 23, 2025 | 42.40 | 42.50 | 42.00 | 42.50 | 42.50 | 0.71% | 406 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.00 | 42.20 | 42.20 | -1.40% | 1,953 |
| Oct 21, 2025 | 42.30 | 42.80 | 41.80 | 42.80 | 42.80 | 0.71% | 1,412 |
| Oct 20, 2025 | 42.20 | 42.50 | 41.60 | 42.50 | 42.50 | 0.24% | 1,520 |
| Oct 17, 2025 | 42.00 | 42.40 | 41.70 | 42.40 | 42.40 | 0.95% | 885 |
| Oct 16, 2025 | 42.20 | 42.40 | 41.80 | 42.00 | 42.00 | -0.24% | 2,584 |
| Oct 15, 2025 | 41.80 | 42.10 | 41.10 | 42.10 | 42.10 | 0.24% | 560 |
| Oct 14, 2025 | 41.30 | 42.20 | 41.10 | 42.00 | 42.00 | 2.19% | 2,567 |
| Oct 13, 2025 | 41.70 | 42.00 | 41.10 | 41.10 | 41.10 | -0.96% | 2,429 |
| Oct 10, 2025 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -1.19% | 2,144 |
| Oct 9, 2025 | 43.10 | 43.10 | 41.50 | 42.00 | 42.00 | -2.55% | 4,786 |
| Oct 8, 2025 | 44.20 | 44.20 | 42.90 | 43.10 | 43.10 | -2.05% | 3,161 |
| Oct 7, 2025 | 43.90 | 44.00 | 42.70 | 44.00 | 44.00 | 1.15% | 4,302 |
| Oct 6, 2025 | 41.80 | 44.70 | 41.80 | 43.50 | 43.50 | 4.07% | 5,590 |
| Oct 3, 2025 | 41.70 | 41.80 | 41.70 | 41.80 | 41.80 | 0.24% | 96 |
| Oct 2, 2025 | 41.60 | 42.00 | 41.50 | 41.70 | 41.70 | -0.24% | 2,387 |
| Oct 1, 2025 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 0.48% | 2,811 |
| Sep 30, 2025 | 41.60 | 41.80 | 41.50 | 41.60 | 41.60 | -0.48% | 1,090 |
| Sep 29, 2025 | 41.80 | 41.80 | 41.50 | 41.80 | 41.80 | - | 1,494 |
| Sep 26, 2025 | 41.80 | 41.80 | 41.30 | 41.80 | 41.80 | 0.72% | 894 |
| Sep 25, 2025 | 41.60 | 41.70 | 41.20 | 41.50 | 41.50 | -0.72% | 634 |
| Sep 24, 2025 | 41.80 | 41.80 | 41.40 | 41.80 | 41.80 | - | 1,039 |
| Sep 23, 2025 | 41.40 | 41.80 | 41.00 | 41.80 | 41.80 | 0.97% | 2,693 |
| Sep 22, 2025 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -1.19% | 438 |