Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 49.10
-0.30 (-0.61%)
Oct 2, 2026, 5:30 PM CET
Romande Energie Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 49.20 | 49.30 | 48.60 | 49.10 | 49.10 | -0.61% | 854 |
| Oct 1, 2026 | 49.20 | 49.80 | 49.10 | 49.40 | 49.40 | - | 1,566 |
| Sep 30, 2026 | 49.70 | 49.90 | 49.20 | 49.40 | 49.40 | -1.00% | 1,061 |
| Sep 29, 2026 | 50.00 | 50.00 | 49.50 | 49.90 | 49.90 | - | 2,274 |
| Sep 28, 2026 | 49.50 | 49.90 | 49.00 | 49.90 | 49.90 | 1.22% | 2,177 |
| Sep 25, 2026 | 49.40 | 49.50 | 49.00 | 49.30 | 49.30 | 0.20% | 1,060 |
| Sep 24, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | 1.65% | 2,989 |
| Sep 23, 2026 | 48.80 | 48.80 | 48.00 | 48.40 | 48.40 | -1.22% | 2,633 |
| Sep 22, 2026 | 48.50 | 49.00 | 48.10 | 49.00 | 49.00 | 0.62% | 1,005 |
| Sep 21, 2026 | 49.00 | 49.00 | 48.10 | 48.70 | 48.70 | -1.02% | 2,190 |
| Sep 18, 2026 | 47.50 | 49.20 | 47.40 | 49.20 | 49.20 | 2.93% | 12,579 |
| Sep 17, 2026 | 48.00 | 48.00 | 47.20 | 47.80 | 47.80 | -0.42% | 2,731 |
| Sep 16, 2026 | 47.80 | 48.00 | 47.20 | 48.00 | 48.00 | - | 938 |
| Sep 15, 2026 | 49.50 | 49.50 | 47.30 | 48.00 | 48.00 | -1.84% | 4,559 |
| Sep 14, 2026 | 48.10 | 48.90 | 48.00 | 48.90 | 48.90 | 0.20% | 2,431 |
| Sep 11, 2026 | 49.40 | 49.50 | 48.00 | 48.80 | 48.80 | -0.81% | 817 |
| Sep 10, 2026 | 48.50 | 49.20 | 48.10 | 49.20 | 49.20 | 1.65% | 657 |
| Sep 9, 2026 | 48.30 | 48.60 | 48.00 | 48.40 | 48.40 | -0.21% | 1,071 |
| Sep 8, 2026 | 49.10 | 49.10 | 48.20 | 48.50 | 48.50 | -1.22% | 1,813 |
| Sep 7, 2026 | 48.70 | 49.60 | 48.70 | 49.10 | 49.10 | 0.41% | 1,218 |
| Sep 4, 2026 | 49.60 | 49.60 | 48.80 | 48.90 | 48.90 | -1.21% | 2,264 |
| Sep 3, 2026 | 48.80 | 49.60 | 48.10 | 49.50 | 49.50 | 3.34% | 2,061 |
| Sep 2, 2026 | 49.60 | 50.00 | 47.90 | 47.90 | 47.90 | -3.82% | 1,886 |
| Sep 1, 2026 | 47.70 | 49.80 | 47.60 | 49.80 | 49.80 | 3.97% | 2,020 |
| Aug 31, 2026 | 49.60 | 49.60 | 47.90 | 47.90 | 47.90 | -3.04% | 1,193 |
| Aug 28, 2026 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | -1.20% | 600 |
| Aug 27, 2026 | 48.80 | 50.00 | 48.00 | 50.00 | 50.00 | 2.67% | 4,639 |
| Aug 26, 2026 | 48.80 | 48.80 | 48.60 | 48.70 | 48.70 | - | 1,913 |
| Aug 25, 2026 | 48.30 | 48.80 | 48.30 | 48.70 | 48.70 | 1.04% | 575 |
| Aug 24, 2026 | 50.00 | 50.00 | 48.20 | 48.20 | 48.20 | -3.41% | 747 |
| Aug 21, 2026 | 48.30 | 49.90 | 48.30 | 49.90 | 49.90 | 3.10% | 319 |
| Aug 20, 2026 | 48.60 | 49.50 | 48.40 | 48.40 | 48.40 | -0.21% | 1,661 |
| Aug 19, 2026 | 49.70 | 49.70 | 48.50 | 48.50 | 48.50 | -3.00% | 813 |
| Aug 18, 2026 | 49.80 | 50.00 | 49.60 | 50.00 | 50.00 | 0.81% | 340 |
| Aug 17, 2026 | 49.60 | 50.00 | 49.40 | 49.60 | 49.60 | 0.40% | 1,076 |
| Aug 14, 2026 | 49.20 | 49.40 | 49.00 | 49.40 | 49.40 | 0.82% | 177 |
| Aug 13, 2026 | 49.30 | 49.50 | 49.00 | 49.00 | 49.00 | -1.01% | 1,314 |
| Aug 12, 2026 | 50.20 | 50.40 | 49.50 | 49.50 | 49.50 | -1.79% | 1,729 |
| Aug 11, 2026 | 50.20 | 50.40 | 49.60 | 50.40 | 50.40 | - | 606 |
| Aug 10, 2026 | 50.60 | 50.60 | 49.80 | 50.40 | 50.40 | -0.79% | 794 |
| Aug 7, 2026 | 50.40 | 50.80 | 50.00 | 50.80 | 50.80 | 0.40% | 589 |
| Aug 6, 2026 | 49.30 | 50.60 | 49.00 | 50.60 | 50.60 | 3.05% | 2,194 |
| Aug 5, 2026 | 51.60 | 51.60 | 49.10 | 49.10 | 49.10 | -5.21% | 1,440 |
| Aug 4, 2026 | 50.00 | 51.80 | 49.50 | 51.80 | 51.80 | 4.65% | 2,317 |
| Aug 3, 2026 | 49.60 | 50.00 | 49.50 | 49.50 | 49.50 | -0.20% | 671 |
| Jul 31, 2026 | 50.60 | 51.00 | 49.60 | 49.60 | 49.60 | -2.36% | 620 |
| Jul 30, 2026 | 50.80 | 50.80 | 50.00 | 50.80 | 50.80 | -0.39% | 603 |
| Jul 29, 2026 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | 0.79% | 1,063 |
| Jul 28, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | 1.20% | 1,647 |
| Jul 27, 2026 | 50.20 | 50.20 | 49.80 | 50.00 | 50.00 | 0.60% | 1,018 |