Romande Energie Holding SA (SWX:REHN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 42.30 | 42.50 | 41.90 | 41.90 | 41.90 | -0.95% | 3,132 |
| Sep 18, 2025 | 42.10 | 42.30 | 41.90 | 42.30 | 42.30 | 0.95% | 306 |
| Sep 17, 2025 | 42.20 | 42.30 | 41.90 | 41.90 | 41.90 | -0.24% | 566 |
| Sep 16, 2025 | 42.30 | 42.30 | 42.00 | 42.00 | 42.00 | -0.24% | 146 |
| Sep 15, 2025 | 42.60 | 42.80 | 42.10 | 42.10 | 42.10 | -1.17% | 769 |
| Sep 12, 2025 | 42.30 | 42.60 | 41.50 | 42.60 | 42.60 | 1.19% | 5,890 |
| Sep 11, 2025 | 42.00 | 42.50 | 42.00 | 42.10 | 42.10 | 0.24% | 1,604 |
| Sep 10, 2025 | 42.20 | 42.20 | 41.00 | 42.00 | 42.00 | -0.94% | 1,149 |
| Sep 9, 2025 | 42.10 | 42.40 | 42.00 | 42.40 | 42.40 | 0.24% | 430 |
| Sep 8, 2025 | 42.40 | 42.40 | 42.20 | 42.30 | 42.30 | -0.70% | 621 |
| Sep 5, 2025 | 42.70 | 42.70 | 42.10 | 42.60 | 42.60 | -0.23% | 721 |
| 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 |