Redeia Corporación, S.A. (VIE:REE)
Austria · Delayed Price · Currency is EUR 15.15
+0.12 (0.80%)
At close: Dec 23, 2025
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 15.12 | 15.18 | 15.12 | 15.15 | 15.15 | 0.80% | - |
| Dec 22, 2025 | 14.94 | 15.03 | 14.94 | 15.03 | 15.03 | 0.60% | - |
| Dec 19, 2025 | 15.04 | 15.04 | 14.91 | 14.94 | 14.94 | -0.86% | - |
| Dec 18, 2025 | 15.08 | 15.10 | 15.05 | 15.07 | 15.07 | - | - |
| Dec 17, 2025 | 14.99 | 15.07 | 14.99 | 15.07 | 15.07 | - | - |
| Dec 16, 2025 | 15.07 | 15.08 | 15.07 | 15.07 | 15.07 | 0.13% | - |
| Dec 15, 2025 | 14.94 | 15.05 | 14.94 | 15.05 | 15.05 | 1.42% | - |
| Dec 12, 2025 | 14.73 | 14.86 | 14.73 | 14.84 | 14.84 | 0.61% | - |
| Dec 11, 2025 | 14.82 | 14.82 | 14.75 | 14.75 | 14.75 | -1.47% | - |
| Dec 10, 2025 | 15.08 | 15.08 | 14.96 | 14.97 | 14.97 | -1.06% | - |
| Dec 9, 2025 | 15.20 | 15.20 | 15.13 | 15.13 | 15.13 | -0.46% | - |
| Dec 8, 2025 | 15.16 | 15.20 | 15.16 | 15.20 | 15.20 | 0.13% | - |
| Dec 5, 2025 | 15.03 | 15.18 | 15.03 | 15.18 | 15.18 | 0.80% | - |
| Dec 4, 2025 | 15.19 | 15.19 | 15.05 | 15.06 | 15.06 | -1.38% | - |
| Dec 3, 2025 | 15.27 | 15.29 | 15.27 | 15.27 | 15.27 | -0.78% | - |
| Dec 2, 2025 | 15.30 | 15.39 | 15.30 | 15.39 | 15.39 | 0.72% | - |
| Dec 1, 2025 | 15.29 | 15.29 | 15.25 | 15.28 | 15.28 | -0.20% | - |
| Nov 28, 2025 | 15.39 | 15.39 | 15.31 | 15.31 | 15.31 | -0.26% | - |
| Nov 27, 2025 | 15.31 | 15.36 | 15.31 | 15.35 | 15.35 | 0.85% | - |
| Nov 26, 2025 | 15.15 | 15.24 | 15.15 | 15.22 | 15.22 | 0.33% | - |
| Nov 25, 2025 | 15.15 | 15.23 | 15.15 | 15.17 | 15.17 | -0.13% | - |
| Nov 24, 2025 | 15.11 | 15.19 | 15.11 | 15.19 | 15.19 | 1.00% | - |
| Nov 21, 2025 | 15.10 | 15.10 | 14.98 | 15.04 | 15.04 | -0.46% | - |
| Nov 20, 2025 | 15.17 | 15.17 | 15.06 | 15.11 | 15.11 | -1.11% | - |
| Nov 19, 2025 | 15.07 | 15.28 | 15.07 | 15.28 | 15.28 | 1.46% | - |
| Nov 18, 2025 | 15.12 | 15.15 | 15.06 | 15.06 | 15.06 | 0.07% | - |
| Nov 17, 2025 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | 0.33% | - |
| Nov 14, 2025 | 14.94 | 15.10 | 14.94 | 15.00 | 15.00 | -0.86% | - |
| Nov 13, 2025 | 15.24 | 15.27 | 15.13 | 15.13 | 15.13 | -0.72% | - |
| Nov 12, 2025 | 15.25 | 15.25 | 15.20 | 15.24 | 15.24 | 0.26% | - |
| Nov 11, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.72% | - |
| Nov 10, 2025 | 15.26 | 15.36 | 15.26 | 15.31 | 15.31 | - | - |
| Nov 7, 2025 | 15.43 | 15.43 | 15.31 | 15.31 | 15.31 | -0.58% | - |
| Nov 6, 2025 | 15.43 | 15.49 | 15.40 | 15.40 | 15.40 | 0.13% | - |
| Nov 5, 2025 | 15.36 | 15.43 | 15.36 | 15.38 | 15.38 | -1.28% | - |
| Nov 4, 2025 | 15.43 | 15.58 | 15.43 | 15.58 | 15.58 | 0.71% | - |
| Nov 3, 2025 | 15.51 | 15.55 | 15.45 | 15.47 | 15.47 | -1.96% | - |
| Oct 31, 2025 | 16.29 | 16.29 | 15.78 | 15.78 | 15.78 | -3.43% | - |
| Oct 30, 2025 | 16.31 | 16.34 | 16.30 | 16.34 | 16.34 | -0.55% | - |
| Oct 29, 2025 | 16.64 | 16.66 | 16.43 | 16.43 | 16.43 | -1.85% | - |
| Oct 28, 2025 | 16.79 | 16.79 | 16.67 | 16.74 | 16.74 | - | - |
| Oct 27, 2025 | 16.65 | 16.74 | 16.65 | 16.74 | 16.74 | 0.48% | - |
| Oct 24, 2025 | 16.64 | 16.66 | 16.61 | 16.66 | 16.66 | 0.36% | - |
| Oct 23, 2025 | 16.57 | 16.60 | 16.42 | 16.60 | 16.60 | -0.54% | - |
| Oct 22, 2025 | 17.37 | 17.60 | 16.69 | 16.69 | 16.69 | -1.71% | - |
| Oct 21, 2025 | 16.92 | 16.98 | 16.92 | 16.98 | 16.98 | 0.59% | - |
| Oct 20, 2025 | 16.78 | 16.90 | 16.78 | 16.88 | 16.88 | -0.18% | - |
| Oct 17, 2025 | 16.83 | 16.91 | 16.75 | 16.91 | 16.91 | 1.44% | - |
| Oct 16, 2025 | 16.66 | 16.70 | 16.65 | 16.67 | 16.67 | 0.06% | - |
| Oct 15, 2025 | 16.56 | 16.66 | 16.56 | 16.66 | 16.66 | -0.95% | - |