Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 49.00
-0.10 (-0.20%)
Nov 13, 2026, 5:30 PM CET
Romande Energie Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.20 | 49.20 | 48.70 | 49.00 | 49.00 | -0.20% | 1,583 |
| Nov 12, 2026 | 48.90 | 49.10 | 48.50 | 49.10 | 49.10 | 0.41% | 2,754 |
| Nov 11, 2026 | 48.70 | 48.90 | 48.40 | 48.90 | 48.90 | - | 2,019 |
| Nov 10, 2026 | 48.50 | 48.90 | 48.20 | 48.90 | 48.90 | 0.41% | 1,507 |
| Nov 9, 2026 | 48.20 | 48.70 | 48.10 | 48.70 | 48.70 | 0.83% | 2,422 |
| Nov 6, 2026 | 48.70 | 48.70 | 48.20 | 48.30 | 48.30 | -2.23% | 3,034 |
| Nov 5, 2026 | 48.90 | 49.40 | 48.90 | 49.40 | 49.40 | 1.44% | 2,567 |
| Nov 4, 2026 | 48.00 | 48.70 | 47.90 | 48.70 | 48.70 | 1.04% | 2,439 |
| Nov 3, 2026 | 47.80 | 48.30 | 47.60 | 48.20 | 48.20 | 0.42% | 2,029 |
| Nov 2, 2026 | 48.90 | 48.90 | 47.30 | 48.00 | 48.00 | -0.41% | 2,028 |
| Oct 30, 2026 | 48.40 | 48.90 | 48.10 | 48.20 | 48.20 | -0.41% | 1,808 |
| Oct 29, 2026 | 47.80 | 48.40 | 47.60 | 48.40 | 48.40 | 1.26% | 3,728 |
| Oct 28, 2026 | 47.40 | 48.00 | 47.40 | 47.80 | 47.80 | 1.27% | 2,842 |
| Oct 27, 2026 | 47.20 | 47.60 | 46.90 | 47.20 | 47.20 | 0.43% | 5,390 |
| Oct 26, 2026 | 48.10 | 48.10 | 46.80 | 47.00 | 47.00 | -2.29% | 3,059 |
| Oct 23, 2026 | 48.80 | 48.80 | 48.10 | 48.10 | 48.10 | -1.43% | 1,296 |
| Oct 22, 2026 | 48.90 | 48.90 | 48.30 | 48.80 | 48.80 | - | 3,238 |
| Oct 21, 2026 | 48.70 | 49.20 | 48.40 | 48.80 | 48.80 | -1.21% | 4,099 |
| Oct 20, 2026 | 48.40 | 49.40 | 48.40 | 49.40 | 49.40 | 0.82% | 2,342 |
| Oct 19, 2026 | 48.70 | 49.90 | 48.60 | 49.00 | 49.00 | -0.81% | 2,566 |
| Oct 16, 2026 | 49.90 | 50.40 | 49.10 | 49.40 | 49.40 | -1.98% | 1,794 |
| Oct 15, 2026 | 49.60 | 50.40 | 49.40 | 50.40 | 50.40 | 1.61% | 4,086 |
| Oct 14, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | 0.61% | 1,320 |
| Oct 13, 2026 | 48.80 | 49.50 | 48.00 | 49.30 | 49.30 | 0.61% | 2,673 |
| Oct 12, 2026 | 48.60 | 49.00 | 48.20 | 49.00 | 49.00 | 0.41% | 1,599 |
| Oct 9, 2026 | 48.90 | 49.30 | 48.60 | 48.80 | 48.80 | 0.21% | 1,257 |
| Oct 8, 2026 | 49.50 | 49.50 | 48.70 | 48.70 | 48.70 | -2.01% | 1,625 |
| Oct 7, 2026 | 49.50 | 49.80 | 49.20 | 49.70 | 49.70 | - | 1,067 |
| Oct 6, 2026 | 49.90 | 49.90 | 49.40 | 49.70 | 49.70 | -0.40% | 2,347 |
| Oct 5, 2026 | 49.30 | 49.90 | 49.30 | 49.90 | 49.90 | 1.63% | 2,497 |
| 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 |