Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 42.50
-0.20 (-0.47%)
Last updated: Sep 5, 2025, 1:57 PM CET
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.30 | 42.70 | 41.30 | 42.70 | 42.70 | 3.64% | 1,483 |
| Sep 3, 2025 | 42.20 | 42.30 | 41.00 | 41.20 | 41.20 | -1.90% | 2,814 |
| Sep 2, 2025 | 41.50 | 42.50 | 41.30 | 42.00 | 42.00 | 1.20% | 3,716 |
| Sep 1, 2025 | 42.30 | 42.30 | 41.20 | 41.50 | 41.50 | -1.43% | 461 |
| Aug 29, 2025 | 41.30 | 42.10 | 41.10 | 42.10 | 42.10 | 2.43% | 833 |
| Aug 28, 2025 | 41.80 | 42.20 | 41.10 | 41.10 | 41.10 | -2.14% | 4,589 |
| Aug 27, 2025 | 42.20 | 42.60 | 42.00 | 42.00 | 42.00 | -0.47% | 955 |
| Aug 26, 2025 | 42.40 | 42.50 | 41.60 | 42.20 | 42.20 | -0.47% | 1,854 |
| Aug 25, 2025 | 42.40 | 42.40 | 42.20 | 42.40 | 42.40 | - | 1,199 |
| Aug 22, 2025 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 2.42% | 1,084 |
| Aug 21, 2025 | 42.30 | 42.40 | 41.40 | 41.40 | 41.40 | -1.66% | 1,191 |
| Aug 20, 2025 | 41.40 | 42.40 | 41.40 | 42.10 | 42.10 | 0.96% | 6,404 |
| Aug 19, 2025 | 41.50 | 42.00 | 41.50 | 41.70 | 41.70 | 0.48% | 502 |
| Aug 18, 2025 | 41.80 | 41.90 | 41.50 | 41.50 | 41.50 | -1.19% | 1,884 |
| Aug 15, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -0.47% | 747 |
| Aug 14, 2025 | 42.20 | 42.40 | 42.00 | 42.20 | 42.20 | -0.47% | 1,349 |
| Aug 13, 2025 | 42.20 | 42.40 | 42.00 | 42.40 | 42.40 | 0.95% | 3,333 |
| Aug 12, 2025 | 42.30 | 42.50 | 42.00 | 42.00 | 42.00 | -0.94% | 626 |
| Aug 11, 2025 | 42.70 | 42.70 | 42.00 | 42.40 | 42.40 | -1.40% | 3,353 |
| Aug 8, 2025 | 42.70 | 43.00 | 42.50 | 43.00 | 43.00 | 0.23% | 615 |
| Aug 7, 2025 | 41.90 | 42.90 | 41.90 | 42.90 | 42.90 | 2.88% | 710 |
| Aug 6, 2025 | 42.00 | 42.00 | 41.60 | 41.70 | 41.70 | -0.71% | 564 |
| Aug 5, 2025 | 41.30 | 42.00 | 41.10 | 42.00 | 42.00 | 2.19% | 1,850 |
| Aug 4, 2025 | 41.10 | 42.50 | 41.10 | 41.10 | 41.10 | -0.96% | 2,180 |
| Jul 31, 2025 | 41.40 | 41.60 | 41.20 | 41.50 | 41.50 | -0.24% | 1,523 |
| Jul 30, 2025 | 41.70 | 41.90 | 41.10 | 41.60 | 41.60 | -0.24% | 1,687 |
| Jul 29, 2025 | 42.20 | 42.20 | 41.70 | 41.70 | 41.70 | -1.65% | 2,263 |
| Jul 28, 2025 | 42.40 | 42.40 | 41.60 | 42.40 | 42.40 | 0.47% | 1,171 |
| Jul 25, 2025 | 42.50 | 42.50 | 42.00 | 42.20 | 42.20 | -0.94% | 1,576 |
| Jul 24, 2025 | 43.60 | 43.60 | 42.60 | 42.60 | 42.60 | -2.74% | 1,020 |
| Jul 23, 2025 | 44.70 | 44.70 | 43.10 | 43.80 | 43.80 | -2.67% | 2,057 |
| Jul 22, 2025 | 43.90 | 45.00 | 43.80 | 45.00 | 45.00 | 2.51% | 3,094 |
| Jul 21, 2025 | 42.70 | 43.90 | 42.40 | 43.90 | 43.90 | 3.05% | 2,306 |
| Jul 18, 2025 | 42.70 | 42.80 | 42.30 | 42.60 | 42.60 | -0.70% | 2,599 |
| Jul 17, 2025 | 42.90 | 43.00 | 42.70 | 42.90 | 42.90 | 0.23% | 426 |
| Jul 16, 2025 | 42.70 | 42.80 | 42.30 | 42.80 | 42.80 | 0.23% | 1,448 |
| Jul 15, 2025 | 41.60 | 42.70 | 41.40 | 42.70 | 42.70 | 3.14% | 2,551 |
| Jul 14, 2025 | 42.00 | 42.20 | 41.40 | 41.40 | 41.40 | -0.96% | 1,279 |
| Jul 11, 2025 | 42.10 | 42.90 | 41.50 | 41.80 | 41.80 | -1.18% | 5,969 |
| Jul 10, 2025 | 41.60 | 42.40 | 41.60 | 42.30 | 42.30 | 1.93% | 994 |
| Jul 9, 2025 | 41.00 | 41.60 | 41.00 | 41.50 | 41.50 | 1.72% | 1,170 |
| Jul 8, 2025 | 41.60 | 41.80 | 40.80 | 40.80 | 40.80 | -2.16% | 1,921 |
| Jul 7, 2025 | 41.40 | 41.70 | 41.20 | 41.70 | 41.70 | 0.72% | 840 |
| Jul 4, 2025 | 41.40 | 41.60 | 40.50 | 41.40 | 41.40 | 0.49% | 1,160 |
| Jul 3, 2025 | 41.20 | 41.40 | 40.90 | 41.20 | 41.20 | - | 2,459 |
| Jul 2, 2025 | 41.80 | 41.90 | 41.10 | 41.20 | 41.20 | -0.72% | 2,919 |
| Jul 1, 2025 | 42.30 | 42.50 | 41.50 | 41.50 | 41.50 | -1.66% | 860 |
| Jun 30, 2025 | 43.00 | 43.00 | 42.00 | 42.20 | 42.20 | -1.86% | 2,001 |
| Jun 27, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.42% | 712 |
| Jun 26, 2025 | 42.90 | 43.00 | 42.20 | 42.40 | 42.40 | -1.40% | 1,450 |