Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 49.70
+0.20 (0.40%)
Aug 4, 2026, 9:00 AM CET
Romande Energie Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 50.60 | 50.60 | 49.70 | 49.70 | 49.70 | -2.55% | 1,102 |
| Jul 23, 2026 | 48.90 | 51.00 | 48.90 | 51.00 | 51.00 | 2.82% | 2,782 |
| Jul 22, 2026 | 50.60 | 50.60 | 49.50 | 49.60 | 49.60 | -2.36% | 1,763 |
| Jul 21, 2026 | 49.80 | 50.80 | 49.60 | 50.80 | 50.80 | 2.01% | 996 |
| Jul 20, 2026 | 50.40 | 50.40 | 49.70 | 49.80 | 49.80 | -1.58% | 623 |
| Jul 17, 2026 | 50.60 | 50.60 | 49.90 | 50.60 | 50.60 | -0.39% | 760 |
| Jul 16, 2026 | 50.80 | 50.80 | 50.00 | 50.80 | 50.80 | -0.39% | 1,290 |
| Jul 15, 2026 | 49.50 | 51.00 | 49.30 | 51.00 | 51.00 | 2.62% | 1,292 |
| Jul 14, 2026 | 49.70 | 49.70 | 49.40 | 49.70 | 49.70 | 0.40% | 649 |
| Jul 13, 2026 | 49.80 | 50.00 | 49.50 | 49.50 | 49.50 | -0.60% | 991 |
| Jul 10, 2026 | 50.00 | 50.60 | 49.80 | 49.80 | 49.80 | -0.80% | 1,604 |
| Jul 9, 2026 | 49.50 | 50.20 | 49.50 | 50.20 | 50.20 | 1.83% | 518 |
| Jul 8, 2026 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -1.00% | 1,952 |
| Jul 7, 2026 | 50.00 | 50.00 | 49.10 | 49.80 | 49.80 | -0.40% | 2,654 |
| Jul 6, 2026 | 49.70 | 50.20 | 49.10 | 50.00 | 50.00 | 0.20% | 1,049 |
| Jul 3, 2026 | 50.40 | 50.60 | 49.60 | 49.90 | 49.90 | -1.38% | 3,539 |
| Jul 2, 2026 | 47.90 | 50.60 | 47.90 | 50.60 | 50.60 | 5.64% | 4,469 |
| Jul 1, 2026 | 48.20 | 48.50 | 47.90 | 47.90 | 47.90 | -1.03% | 1,801 |
| Jun 30, 2026 | 48.20 | 49.00 | 48.00 | 48.40 | 48.40 | 0.41% | 1,973 |
| Jun 29, 2026 | 47.70 | 48.60 | 47.70 | 48.20 | 48.20 | 0.63% | 768 |
| Jun 26, 2026 | 47.90 | 48.10 | 47.70 | 47.90 | 47.90 | 0.42% | 658 |
| Jun 25, 2026 | 48.30 | 48.30 | 47.50 | 47.70 | 47.70 | -1.65% | 2,114 |
| Jun 24, 2026 | 48.60 | 48.80 | 48.00 | 48.50 | 48.50 | 0.21% | 780 |
| Jun 23, 2026 | 49.50 | 49.50 | 48.00 | 48.40 | 48.40 | -2.22% | 2,553 |
| Jun 22, 2026 | 50.00 | 50.40 | 49.50 | 49.50 | 49.50 | -1.39% | 3,165 |
| Jun 19, 2026 | 50.40 | 50.80 | 50.20 | 50.20 | 50.20 | 0.40% | 2,427 |
| Jun 18, 2026 | 49.70 | 50.40 | 49.70 | 50.00 | 50.00 | 1.01% | 3,141 |
| Jun 17, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | -0.80% | 1,821 |
| Jun 16, 2026 | 50.20 | 50.20 | 49.50 | 49.90 | 49.90 | -0.60% | 1,010 |
| Jun 15, 2026 | 48.70 | 50.20 | 48.70 | 50.20 | 50.20 | 3.51% | 4,832 |
| Jun 12, 2026 | 48.80 | 49.20 | 48.10 | 48.50 | 48.50 | -0.21% | 1,076 |
| Jun 11, 2026 | 47.90 | 49.10 | 47.50 | 48.60 | 48.60 | 1.46% | 2,374 |
| Jun 10, 2026 | 48.90 | 49.20 | 47.90 | 47.90 | 47.90 | -1.64% | 1,969 |
| Jun 9, 2026 | 48.40 | 49.80 | 48.20 | 48.70 | 48.70 | 2.10% | 3,595 |
| Jun 8, 2026 | 48.00 | 48.40 | 47.60 | 47.70 | 47.70 | -0.62% | 1,280 |
| Jun 5, 2026 | 48.80 | 49.10 | 47.80 | 48.00 | 48.00 | -2.24% | 1,761 |
| Jun 4, 2026 | 48.30 | 49.30 | 48.20 | 49.10 | 49.10 | 1.45% | 1,048 |
| Jun 3, 2026 | 49.10 | 49.10 | 48.10 | 48.40 | 48.40 | -1.02% | 820 |
| Jun 2, 2026 | 48.40 | 49.60 | 48.40 | 48.90 | 48.90 | 1.66% | 812 |
| Jun 1, 2026 | 49.80 | 49.80 | 47.80 | 48.10 | 48.10 | -3.80% | 3,153 |
| May 29, 2026 | 48.60 | 50.00 | 48.20 | 50.00 | 50.00 | 4.47% | 5,049 |
| May 28, 2026 | 50.00 | 50.00 | 49.30 | 49.30 | 47.86 | -1.79% | 1,257 |
| May 27, 2026 | 50.20 | 51.20 | 50.00 | 50.20 | 48.73 | 0.40% | 3,343 |
| May 26, 2026 | 50.00 | 50.20 | 49.50 | 50.00 | 48.54 | 1.01% | 2,088 |