Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 49.70
+0.20 (0.40%)
Jul 14, 2026, 5:31 PM CET
Romande Energie Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 49.70 | 49.70 | 49.10 | 49.50 | 48.05 | 0.20% | 3,941 |
| May 21, 2026 | 49.50 | 49.70 | 49.00 | 49.40 | 47.96 | 0.20% | 1,276 |
| May 20, 2026 | 49.90 | 50.20 | 49.10 | 49.30 | 47.86 | -0.80% | 2,445 |
| May 19, 2026 | 49.30 | 50.60 | 49.10 | 49.70 | 48.25 | 0.40% | 2,430 |
| May 18, 2026 | 50.80 | 50.80 | 49.30 | 49.50 | 48.05 | -2.94% | 2,294 |
| May 15, 2026 | 52.20 | 52.20 | 50.20 | 51.00 | 49.51 | -1.92% | 4,349 |
| May 13, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 50.48 | 6.12% | 5,600 |
| May 12, 2026 | 50.60 | 50.80 | 49.00 | 49.00 | 47.57 | -2.39% | 2,428 |
| May 11, 2026 | 50.40 | 51.20 | 49.70 | 50.20 | 48.73 | -0.40% | 1,804 |
| May 8, 2026 | 49.90 | 50.60 | 49.80 | 50.40 | 48.93 | 1.00% | 1,635 |
| May 7, 2026 | 50.00 | 50.00 | 49.50 | 49.90 | 48.44 | 0.20% | 1,654 |
| May 6, 2026 | 50.80 | 50.80 | 49.60 | 49.80 | 48.35 | -2.73% | 2,945 |
| May 5, 2026 | 52.60 | 52.80 | 50.80 | 51.20 | 49.70 | -1.92% | 2,686 |
| May 4, 2026 | 52.20 | 52.60 | 51.80 | 52.20 | 50.68 | 0.77% | 1,168 |