Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 42.80
+0.30 (0.71%)
At close: Jan 30, 2026
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 44.20 | 44.20 | 43.40 | 44.00 | 44.00 | -0.90% | 1,981 |
| Dec 3, 2025 | 43.10 | 44.70 | 42.90 | 44.40 | 44.40 | 2.78% | 2,320 |
| Dec 2, 2025 | 44.00 | 44.00 | 42.60 | 43.20 | 43.20 | -2.04% | 1,836 |
| Dec 1, 2025 | 44.50 | 44.60 | 43.80 | 44.10 | 44.10 | -1.56% | 802 |
| Nov 28, 2025 | 44.10 | 44.80 | 43.20 | 44.80 | 44.80 | 1.13% | 2,533 |
| Nov 27, 2025 | 44.00 | 44.30 | 43.40 | 44.30 | 44.30 | 0.68% | 1,199 |
| Nov 26, 2025 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | - | 2,234 |
| Nov 25, 2025 | 43.60 | 44.00 | 43.50 | 44.00 | 44.00 | 0.46% | 1,488 |
| Nov 24, 2025 | 43.60 | 44.00 | 43.30 | 43.80 | 43.80 | -0.45% | 1,244 |
| Nov 21, 2025 | 43.30 | 44.00 | 43.10 | 44.00 | 44.00 | 2.09% | 1,363 |
| Nov 20, 2025 | 44.50 | 44.50 | 43.10 | 43.10 | 43.10 | -2.05% | 1,412 |
| Nov 19, 2025 | 43.20 | 44.00 | 43.00 | 44.00 | 44.00 | 1.85% | 1,002 |
| Nov 18, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 0.47% | 785 |
| Nov 17, 2025 | 43.30 | 43.30 | 42.70 | 43.00 | 43.00 | - | 1,285 |
| Nov 14, 2025 | 43.50 | 43.50 | 42.70 | 43.00 | 43.00 | -1.83% | 1,765 |