Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 48.00
+0.10 (0.21%)
Mar 12, 2026, 5:30 PM CET
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 46.90 | 48.70 | 46.20 | 47.90 | 47.90 | 1.48% | 4,879 |
| Mar 10, 2026 | 47.80 | 48.00 | 46.70 | 47.20 | 47.20 | -1.26% | 5,541 |
| Mar 9, 2026 | 47.80 | 47.80 | 46.50 | 47.80 | 47.80 | 0.21% | 2,946 |
| Mar 6, 2026 | 47.80 | 48.50 | 47.50 | 47.70 | 47.70 | 0.42% | 3,623 |
| Mar 5, 2026 | 47.50 | 48.30 | 46.80 | 47.50 | 47.50 | -0.63% | 1,270 |
| Mar 4, 2026 | 47.70 | 48.20 | 47.40 | 47.80 | 47.80 | 0.21% | 5,606 |
| Mar 3, 2026 | 47.00 | 48.00 | 46.50 | 47.70 | 47.70 | 2.14% | 1,584 |
| Mar 2, 2026 | 45.00 | 46.70 | 43.60 | 46.70 | 46.70 | 2.86% | 3,597 |
| Feb 27, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -1.94% | 1,416 |
| Feb 26, 2026 | 45.60 | 46.80 | 44.80 | 46.30 | 46.30 | 0.87% | 2,139 |
| Feb 25, 2026 | 46.00 | 46.20 | 45.60 | 45.90 | 45.90 | -0.22% | 1,259 |
| Feb 24, 2026 | 47.00 | 47.50 | 46.00 | 46.00 | 46.00 | -2.75% | 2,639 |
| Feb 23, 2026 | 46.90 | 47.30 | 46.00 | 47.30 | 47.30 | 0.85% | 2,664 |
| Feb 20, 2026 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 4.22% | 2,214 |
| 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 |