Romande Energie Holding SA (SWX:REHN)
Switzerland · Delayed Price · Currency is CHF 50.00
0.00 (0.00%)
Apr 24, 2026, 5:30 PM CET
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 47.70 | 48.20 | 47.40 | 47.80 | 47.80 | 0.21% | 5,606 |
| Mar 3, 2026 | 47.00 | 48.00 | 46.50 | 47.70 | 47.70 | 2.14% | 1,584 |
| Mar 2, 2026 | 45.00 | 46.70 | 43.60 | 46.70 | 46.70 | 2.86% | 3,597 |
| Feb 27, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -1.94% | 1,416 |
| Feb 26, 2026 | 45.60 | 46.80 | 44.80 | 46.30 | 46.30 | 0.87% | 2,139 |
| Feb 25, 2026 | 46.00 | 46.20 | 45.60 | 45.90 | 45.90 | -0.22% | 1,259 |
| Feb 24, 2026 | 47.00 | 47.50 | 46.00 | 46.00 | 46.00 | -2.75% | 2,639 |
| Feb 23, 2026 | 46.90 | 47.30 | 46.00 | 47.30 | 47.30 | 0.85% | 2,664 |
| Feb 20, 2026 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 4.22% | 2,214 |
| Feb 19, 2026 | 44.90 | 45.00 | 44.60 | 45.00 | 45.00 | 0.22% | 2,809 |
| Feb 18, 2026 | 44.80 | 44.90 | 44.50 | 44.90 | 44.90 | 0.45% | 4,426 |
| Feb 17, 2026 | 43.50 | 44.80 | 43.50 | 44.70 | 44.70 | 3.47% | 3,364 |
| Feb 16, 2026 | 43.80 | 44.20 | 43.20 | 43.20 | 43.20 | -1.14% | 4,426 |
| Feb 13, 2026 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | - | 910 |
| Feb 12, 2026 | 43.40 | 43.70 | 43.00 | 43.70 | 43.70 | 0.69% | 1,550 |