Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 49.70
+0.20 (0.40%)
May 19, 2026, 5:31 PM CET
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 49.30 | 50.60 | 49.10 | 49.70 | 49.70 | 0.40% | 2,430 |
| May 18, 2026 | 50.80 | 50.80 | 49.30 | 49.50 | 49.50 | -2.94% | 2,294 |
| May 15, 2026 | 52.20 | 52.20 | 50.20 | 51.00 | 51.00 | -1.92% | 4,349 |
| May 13, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 6.12% | 5,600 |
| May 12, 2026 | 50.60 | 50.80 | 49.00 | 49.00 | 49.00 | -2.39% | 2,428 |
| May 11, 2026 | 50.40 | 51.20 | 49.70 | 50.20 | 50.20 | -0.40% | 1,804 |
| May 8, 2026 | 49.90 | 50.60 | 49.80 | 50.40 | 50.40 | 1.00% | 1,635 |
| May 7, 2026 | 50.00 | 50.00 | 49.50 | 49.90 | 49.90 | 0.20% | 1,654 |
| May 6, 2026 | 50.80 | 50.80 | 49.60 | 49.80 | 49.80 | -2.73% | 2,945 |
| May 5, 2026 | 52.60 | 52.80 | 50.80 | 51.20 | 51.20 | -1.92% | 2,686 |
| May 4, 2026 | 52.20 | 52.60 | 51.80 | 52.20 | 52.20 | 0.77% | 1,168 |
| Apr 30, 2026 | 52.20 | 53.20 | 51.80 | 51.80 | 51.80 | -1.15% | 2,454 |
| Apr 29, 2026 | 52.20 | 52.40 | 51.60 | 52.40 | 52.40 | 0.77% | 2,476 |
| Apr 28, 2026 | 51.40 | 52.20 | 51.20 | 52.00 | 52.00 | 1.56% | 5,952 |
| Apr 27, 2026 | 50.00 | 51.40 | 50.00 | 51.20 | 51.20 | 2.40% | 3,625 |
| Apr 24, 2026 | 49.90 | 50.20 | 49.70 | 50.00 | 50.00 | - | 1,518 |
| Apr 23, 2026 | 48.00 | 50.80 | 48.00 | 50.00 | 50.00 | 5.71% | 8,943 |
| Apr 22, 2026 | 47.40 | 47.80 | 47.30 | 47.30 | 47.30 | -0.84% | 2,388 |
| Apr 21, 2026 | 47.20 | 49.30 | 47.20 | 47.70 | 47.70 | 0.42% | 3,559 |
| Apr 20, 2026 | 47.20 | 47.80 | 47.10 | 47.50 | 47.50 | 1.50% | 2,978 |
| Apr 17, 2026 | 48.10 | 48.80 | 46.80 | 46.80 | 46.80 | -3.31% | 2,585 |
| Apr 16, 2026 | 48.50 | 49.20 | 47.00 | 48.40 | 48.40 | 0.41% | 3,594 |
| Apr 15, 2026 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | -1.43% | 252 |
| Apr 14, 2026 | 49.50 | 49.50 | 48.40 | 48.90 | 48.90 | -0.61% | 519 |
| Apr 13, 2026 | 48.90 | 49.20 | 48.30 | 49.20 | 49.20 | - | 1,273 |
| Apr 10, 2026 | 49.00 | 49.30 | 48.80 | 49.20 | 49.20 | 2.07% | 3,139 |
| Apr 9, 2026 | 48.50 | 49.00 | 48.20 | 48.20 | 48.20 | - | 2,024 |
| Apr 8, 2026 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | -0.62% | 1,552 |
| Apr 7, 2026 | 49.70 | 49.80 | 48.40 | 48.50 | 48.50 | -2.41% | 3,250 |
| Apr 2, 2026 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | - | 1,030 |
| Apr 1, 2026 | 49.00 | 49.80 | 49.00 | 49.70 | 49.70 | 1.02% | 3,041 |
| Mar 31, 2026 | 48.10 | 49.20 | 48.00 | 49.20 | 49.20 | 2.93% | 2,547 |
| Mar 30, 2026 | 48.70 | 49.20 | 47.30 | 47.80 | 47.80 | -3.43% | 2,497 |
| Mar 27, 2026 | 49.80 | 49.80 | 49.00 | 49.50 | 49.50 | -0.60% | 2,788 |
| Mar 26, 2026 | 48.50 | 49.80 | 47.90 | 49.80 | 49.80 | 2.47% | 8,167 |
| Mar 25, 2026 | 47.90 | 48.60 | 47.30 | 48.60 | 48.60 | 0.83% | 1,911 |
| Mar 24, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | 2.34% | 1,027 |
| Mar 23, 2026 | 47.90 | 48.10 | 46.70 | 47.10 | 47.10 | -3.29% | 2,250 |
| Mar 20, 2026 | 48.00 | 48.70 | 47.20 | 48.70 | 48.70 | 1.46% | 3,597 |
| Mar 19, 2026 | 47.60 | 48.00 | 45.10 | 48.00 | 48.00 | 0.84% | 2,443 |
| Mar 18, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -0.83% | 685 |
| Mar 17, 2026 | 47.60 | 48.00 | 47.30 | 48.00 | 48.00 | 0.21% | 1,677 |
| Mar 16, 2026 | 48.00 | 48.00 | 47.00 | 47.90 | 47.90 | -0.21% | 2,877 |
| Mar 13, 2026 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | - | 1,581 |
| Mar 12, 2026 | 47.90 | 48.00 | 47.60 | 48.00 | 48.00 | 0.21% | 2,086 |
| Mar 11, 2026 | 46.90 | 48.70 | 46.20 | 47.90 | 47.90 | 1.48% | 4,879 |
| Mar 10, 2026 | 47.80 | 48.00 | 46.70 | 47.20 | 47.20 | -1.26% | 5,541 |
| Mar 9, 2026 | 47.80 | 47.80 | 46.50 | 47.80 | 47.80 | 0.21% | 2,946 |
| Mar 6, 2026 | 47.80 | 48.50 | 47.50 | 47.70 | 47.70 | 0.42% | 3,623 |
| Mar 5, 2026 | 47.50 | 48.30 | 46.80 | 47.50 | 47.50 | -0.63% | 1,270 |