Redeia Corporacion SA RED
BME · Spain · Utilities
€14.82+0.09 (+0.61%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.81 | +0.54% | €14.64 | €14.86 | €14.56 | 562.56K |
| 2026-09-30 | €14.73 | -0.81% | €14.87 | €15.04 | €14.73 | 1.98M |
| 2026-09-29 | €14.85 | -0.34% | €14.86 | €14.91 | €14.79 | 1.05M |
| 2026-09-28 | €14.90 | -0.40% | €15.03 | €15.08 | €14.90 | 684.63K |
| 2026-09-25 | €14.96 | -0.93% | €15.07 | €15.16 | €14.88 | 837.47K |
| 2026-09-24 | €15.10 | -0.07% | €15.07 | €15.16 | €14.98 | 975.92K |
| 2026-09-23 | €15.11 | -0.66% | €15.23 | €15.23 | €15.09 | 590.70K |
| 2026-09-22 | €15.21 | +0.07% | €15.25 | €15.30 | €15.12 | 500.35K |
| 2026-09-21 | €15.20 | +0.60% | €15.08 | €15.28 | €15.05 | 786.48K |
| 2026-09-18 | €15.11 | +0.13% | €15.06 | €15.11 | €14.98 | 1.81M |
| 2026-09-17 | €15.09 | +0.33% | €15.06 | €15.12 | €14.97 | 693.56K |
| 2026-09-16 | €15.04 | +1.42% | €14.83 | €15.04 | €14.80 | 1.21M |
| 2026-09-15 | €14.83 | +0.95% | €14.68 | €14.90 | €14.61 | 637.90K |
| 2026-09-14 | €14.69 | -0.74% | €14.81 | €14.84 | €14.69 | 753.82K |
| 2026-09-11 | €14.80 | -0.67% | €14.95 | €15.00 | €14.80 | 764.50K |
| 2026-09-10 | €14.90 | -0.07% | €14.94 | €15.03 | €14.90 | 547.99K |
| 2026-09-09 | €14.91 | +0.07% | €14.90 | €15.04 | €14.88 | 812.68K |
| 2026-09-08 | €14.90 | 0.00% | €14.90 | €14.92 | €14.76 | 537.56K |
| 2026-09-07 | €14.90 | -0.60% | €14.95 | €15.03 | €14.85 | 583.94K |
| 2026-09-04 | €14.99 | +0.81% | €14.88 | €14.99 | €14.79 | 954.08K |
| 2026-09-03 | €14.87 | -0.27% | €14.94 | €14.96 | €14.78 | 691.61K |
| 2026-09-02 | €14.91 | -0.86% | €15.07 | €15.16 | €14.91 | 864.24K |
| 2026-09-01 | €15.04 | -1.57% | €15.32 | €15.35 | €14.97 | 877.34K |
| 2026-08-31 | €15.28 | +0.46% | €15.26 | €15.30 | €15.17 | 3.63M |
| 2026-08-28 | €15.21 | +0.07% | €15.25 | €15.34 | €15.21 | 667.89K |
| 2026-08-27 | €15.20 | -0.20% | €15.23 | €15.23 | €15.10 | 907.30K |
| 2026-08-26 | €15.23 | -0.33% | €15.34 | €15.34 | €15.20 | 656.94K |
| 2026-08-25 | €15.28 | +0.73% | €15.26 | €15.31 | €15.17 | 455.34K |
| 2026-08-24 | €15.17 | +0.60% | €15.07 | €15.17 | €15.06 | 505.94K |
| 2026-08-21 | €15.08 | -0.66% | €15.15 | €15.27 | €15.08 | 652.26K |
| 2026-08-20 | €15.18 | +0.60% | €15.14 | €15.26 | €15.12 | 504.04K |
| 2026-08-19 | €15.09 | -0.66% | €15.19 | €15.22 | €15.09 | 428.15K |
| 2026-08-18 | €15.19 | +1.13% | €15.05 | €15.24 | €15.01 | 615.67K |
| 2026-08-17 | €15.02 | -0.99% | €15.14 | €15.19 | €15.02 | 597.16K |
| 2026-08-14 | €15.17 | -0.46% | €15.24 | €15.26 | €15.15 | 553.75K |
| 2026-08-13 | €15.24 | -0.52% | €15.32 | €15.37 | €15.24 | 645.04K |
| 2026-08-12 | €15.32 | -0.07% | €15.37 | €15.42 | €15.25 | 623.51K |
| 2026-08-11 | €15.33 | +0.13% | €15.27 | €15.38 | €15.27 | 992.46K |
| 2026-08-10 | €15.31 | -1.03% | €15.47 | €15.47 | €15.22 | 836.68K |
| 2026-08-07 | €15.47 | +0.13% | €15.49 | €15.52 | €15.35 | 492.38K |
| 2026-08-06 | €15.45 | +0.52% | €15.48 | €15.55 | €15.42 | 612.52K |
| 2026-08-05 | €15.37 | -0.58% | €15.50 | €15.63 | €15.37 | 528.58K |
| 2026-08-04 | €15.46 | +0.13% | €15.44 | €15.54 | €15.40 | 724.49K |
| 2026-08-03 | €15.44 | +0.78% | €15.36 | €15.52 | €15.25 | 743.39K |
| 2026-07-31 | €15.32 | 0.00% | €15.36 | €15.42 | €15.24 | 840.38K |
| 2026-07-30 | €15.32 | -0.91% | €15.42 | €15.58 | €15.26 | 1.05M |
| 2026-07-29 | €15.46 | -1.59% | €15.69 | €15.76 | €15.28 | 1.28M |
| 2026-07-28 | €15.71 | 0.00% | €15.82 | €15.94 | €15.67 | 2.12M |
| 2026-07-27 | €15.71 | -0.06% | €15.82 | €15.82 | €15.67 | 1.09M |
| 2026-07-24 | €15.72 | +0.38% | €15.68 | €15.77 | €15.63 | 650.62K |
| 2026-07-23 | €15.66 | +0.19% | €15.63 | €15.66 | €15.54 | 819.28K |
| 2026-07-22 | €15.63 | +1.36% | €15.43 | €15.67 | €15.38 | 978.99K |
| 2026-07-21 | €15.42 | -0.19% | €15.46 | €15.48 | €15.34 | 1.56M |
| 2026-07-20 | €15.45 | -0.90% | €15.56 | €15.62 | €15.44 | 595.76K |
| 2026-07-17 | €15.59 | +1.37% | €15.47 | €15.72 | €15.46 | 1.94M |
| 2026-07-16 | €15.38 | 0.00% | €15.34 | €15.38 | €15.19 | 747.42K |
| 2026-07-15 | €15.38 | +0.07% | €15.30 | €15.43 | €15.25 | 775.29K |
| 2026-07-14 | €15.37 | -0.26% | €15.37 | €15.38 | €15.21 | 1.07M |
| 2026-07-13 | €15.41 | +0.13% | €15.40 | €15.46 | €15.33 | 793.20K |
| 2026-07-10 | €15.39 | +1.12% | €15.23 | €15.39 | €15.20 | 1.01M |
| 2026-07-09 | €15.22 | -0.59% | €15.28 | €15.30 | €15.12 | 654.41K |
| 2026-07-08 | €15.31 | -0.20% | €15.36 | €15.40 | €15.22 | 1.36M |
| 2026-07-07 | €15.34 | +0.59% | €15.22 | €15.42 | €15.22 | 839.62K |
| 2026-07-06 | €15.25 | -0.26% | €15.30 | €15.43 | €15.21 | 1.26M |
| 2026-07-03 | €15.29 | +1.39% | €15.16 | €15.33 | €15.10 | 1.17M |
| 2026-07-02 | €15.08 | +0.80% | €14.95 | €15.13 | €14.93 | 1.43M |
| 2026-07-01 | €14.96 | +0.47% | €14.95 | €14.96 | €14.78 | 2.15M |
| 2026-06-30 | €14.89 | -0.60% | €15.02 | €15.09 | €14.82 | 1.82M |
| 2026-06-29 | €14.98 | -2.85% | €14.87 | €15.04 | €14.79 | 1.62M |
| 2026-06-26 | €15.42 | -0.19% | €15.50 | €15.55 | €15.42 | 1.56M |
| 2026-06-25 | €15.45 | +0.98% | €15.32 | €15.50 | €15.30 | 2.06M |
| 2026-06-24 | €15.30 | +0.26% | €15.28 | €15.38 | €15.16 | 2.10M |
| 2026-06-23 | €15.26 | +0.53% | €15.20 | €15.26 | €15.07 | 1.51M |
| 2026-06-22 | €15.18 | -0.78% | €15.18 | €15.25 | €14.96 | 2.13M |
| 2026-06-19 | €15.30 | -0.13% | €15.35 | €15.35 | €15.12 | 3.56M |
| 2026-06-18 | €15.32 | +1.26% | €15.18 | €15.39 | €15.02 | 2.56M |
| 2026-06-17 | €15.13 | +0.46% | €15.02 | €15.13 | €14.90 | 1.75M |
| 2026-06-16 | €15.06 | -0.26% | €15.13 | €15.21 | €14.99 | 1.55M |
| 2026-06-15 | €15.10 | -0.33% | €15.23 | €15.23 | €15.04 | 1.48M |
| 2026-06-12 | €15.15 | +0.60% | €15.09 | €15.16 | €15.02 | 933.88K |
| 2026-06-11 | €15.06 | -0.40% | €15.12 | €15.22 | €15.05 | 4.08M |
| 2026-06-10 | €15.12 | +1.07% | €14.98 | €15.20 | €14.94 | 1.48M |
| 2026-06-09 | €14.96 | +0.94% | €14.83 | €15.01 | €14.83 | 759.21K |
| 2026-06-08 | €14.82 | -0.27% | €14.85 | €14.93 | €14.82 | 1.81M |
| 2026-06-05 | €14.86 | +1.50% | €14.75 | €14.93 | €14.72 | 857.31K |
| 2026-06-04 | €14.64 | 0.00% | €14.62 | €14.90 | €14.60 | 1.09M |
| 2026-06-03 | €14.64 | -0.75% | €14.84 | €14.90 | €14.52 | 1.52M |
| 2026-06-02 | €14.75 | +0.20% | €14.68 | €14.79 | €14.68 | 1.30M |
| 2026-06-01 | €14.72 | -0.07% | €14.73 | €14.87 | €14.63 | 1.60M |
| 2026-05-29 | €14.73 | -1.01% | €14.94 | €14.97 | €14.73 | 5.65M |