Romande Energie Holding SA (SWX:REHN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
42.20
-0.30 (-0.71%)
Last updated: Oct 21, 2025, 10:13 AM CET

Romande Energie Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202542.8042.8042.0042.2042.20-1.40%1,953
Oct 21, 202542.3042.8041.8042.8042.800.71%1,412
Oct 20, 202542.2042.5041.6042.5042.500.24%1,520
Oct 17, 202542.0042.4041.7042.4042.400.95%885
Oct 16, 202542.2042.4041.8042.0042.00-0.24%2,584
Oct 15, 202541.8042.1041.1042.1042.100.24%560
Oct 14, 202541.3042.2041.1042.0042.002.19%2,567
Oct 13, 202541.7042.0041.1041.1041.10-0.96%2,429
Oct 10, 202542.0042.0041.5041.5041.50-1.19%2,144
Oct 9, 202543.1043.1041.5042.0042.00-2.55%4,786
Oct 8, 202544.2044.2042.9043.1043.10-2.05%3,161
Oct 7, 202543.9044.0042.7044.0044.001.15%4,302
Oct 6, 202541.8044.7041.8043.5043.504.07%5,590
Oct 3, 202541.7041.8041.7041.8041.800.24%96
Oct 2, 202541.6042.0041.5041.7041.70-0.24%2,387
Oct 1, 202541.5041.8041.5041.8041.800.48%2,811
Sep 30, 202541.6041.8041.5041.6041.60-0.48%1,090
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