Romande Energie Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.00	46.00	45.00	46.00	-	2.22%	1,162
Feb 19, 2026	44.90	45.00	44.60	45.00	45.00	0.22%	2,809
Feb 18, 2026	44.80	44.90	44.50	44.90	44.90	0.45%	4,426
Feb 17, 2026	43.50	44.80	43.50	44.70	44.70	3.47%	3,364
Feb 16, 2026	43.80	44.20	43.20	43.20	43.20	-1.14%	4,426
Feb 13, 2026	43.50	43.70	43.50	43.70	43.70	-	910
Feb 12, 2026	43.40	43.70	43.00	43.70	43.70	0.69%	1,550
Feb 11, 2026	42.70	43.50	42.70	43.40	43.40	1.64%	1,625
Feb 10, 2026	42.40	42.90	42.20	42.70	42.70	0.23%	1,322
Feb 9, 2026	42.50	42.90	42.00	42.60	42.60	-0.23%	3,817
Feb 6, 2026	42.40	43.20	42.40	42.70	42.70	1.18%	540
Feb 5, 2026	43.00	43.30	42.20	42.20	42.20	-2.99%	4,165
Feb 4, 2026	42.40	43.50	42.40	43.50	43.50	2.59%	4,360
Feb 3, 2026	42.40	42.40	42.00	42.40	42.40	-0.47%	1,441
Feb 2, 2026	42.80	42.80	42.40	42.60	42.60	-0.47%	912
Jan 30, 2026	42.30	42.80	42.20	42.80	42.80	0.71%	2,229
Jan 29, 2026	42.20	43.00	42.20	42.50	42.50	0.47%	3,260
Jan 28, 2026	42.50	42.70	42.20	42.30	42.30	-0.70%	1,551
Jan 27, 2026	42.90	42.90	42.60	42.60	42.60	-0.93%	872
Jan 26, 2026	43.20	43.20	42.60	43.00	43.00	-1.38%	2,202
Jan 23, 2026	43.80	43.80	43.00	43.60	43.60	-	1,328
Jan 22, 2026	43.40	43.60	43.00	43.60	43.60	0.69%	839
Jan 21, 2026	43.60	43.70	43.10	43.30	43.30	-1.14%	1,471
Jan 20, 2026	44.00	44.00	43.30	43.80	43.80	-0.45%	3,713
Jan 19, 2026	43.80	44.00	43.30	44.00	44.00	-	1,387
Jan 16, 2026	43.80	44.00	43.10	44.00	44.00	-	1,815
Jan 15, 2026	43.90	44.00	43.40	44.00	44.00	0.23%	844
Jan 14, 2026	43.50	43.90	43.50	43.90	43.90	0.92%	1,597
Jan 13, 2026	43.60	43.60	43.50	43.50	43.50	0.46%	250
Jan 12, 2026	43.70	43.70	42.60	43.30	43.30	-0.69%	2,099
Jan 9, 2026	43.70	43.70	43.00	43.60	43.60	-0.23%	1,477
Jan 8, 2026	43.90	43.90	42.70	43.70	43.70	-0.46%	1,506
Jan 7, 2026	43.40	43.90	43.20	43.90	43.90	1.15%	1,298
Jan 6, 2026	43.20	43.40	42.90	43.40	43.40	0.46%	1,709
Jan 5, 2026	43.20	43.40	43.00	43.20	43.20	-0.46%	675
Dec 30, 2025	43.10	43.40	43.00	43.40	43.40	0.70%	779
Dec 29, 2025	42.40	43.10	42.20	43.10	43.10	1.17%	897
Dec 23, 2025	42.10	43.00	42.10	42.60	42.60	0.71%	920
Dec 22, 2025	42.80	43.00	42.00	42.30	42.30	-2.53%	5,684
Dec 19, 2025	42.60	43.40	42.60	43.40	43.40	2.12%	1,949
Dec 18, 2025	43.20	43.30	42.50	42.50	42.50	-2.07%	1,450
Dec 17, 2025	43.40	43.40	42.80	43.40	43.40	-	1,253
Dec 16, 2025	43.00	43.40	43.00	43.40	43.40	-	2,094
Dec 15, 2025	43.20	43.40	42.80	43.40	43.40	1.40%	1,479
Dec 12, 2025	43.00	43.00	42.60	42.80	42.80	-0.47%	823
Dec 11, 2025	43.00	43.00	42.80	43.00	43.00	-0.46%	1,611
Dec 10, 2025	43.20	43.20	42.80	43.20	43.20	-0.46%	857
Dec 9, 2025	44.20	44.20	43.20	43.40	43.40	-2.03%	1,566
Dec 8, 2025	44.30	44.30	42.90	44.30	44.30	0.45%	2,133
Dec 5, 2025	43.80	44.10	43.40	44.10	44.10	0.23%	1,149