Romande Energie Holding SA REHN
SIX · Switzerland · Utilities
CHF 48.70-0.70 (-1.42%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 49.30 | -0.20% | CHF 49.20 | CHF 49.30 | CHF 49.10 | 198 |
| 2026-10-01 | CHF 49.40 | 0.00% | CHF 49.20 | CHF 49.80 | CHF 49.10 | 1.57K |
| 2026-09-30 | CHF 49.40 | -1.00% | CHF 49.70 | CHF 49.90 | CHF 49.20 | 1.06K |
| 2026-09-29 | CHF 49.90 | 0.00% | CHF 50.00 | CHF 50.00 | CHF 49.50 | 2.27K |
| 2026-09-28 | CHF 49.90 | +1.22% | CHF 49.50 | CHF 49.90 | CHF 49.00 | 2.18K |
| 2026-09-25 | CHF 49.30 | +0.20% | CHF 49.40 | CHF 49.50 | CHF 49.00 | 1.06K |
| 2026-09-24 | CHF 49.20 | +1.65% | CHF 48.60 | CHF 49.20 | CHF 48.60 | 2.99K |
| 2026-09-23 | CHF 48.40 | -1.22% | CHF 48.80 | CHF 48.80 | CHF 48.00 | 2.63K |
| 2026-09-22 | CHF 49.00 | +0.62% | CHF 48.50 | CHF 49.00 | CHF 48.10 | 1.01K |
| 2026-09-21 | CHF 48.70 | -1.02% | CHF 49.00 | CHF 49.00 | CHF 48.10 | 2.19K |
| 2026-09-18 | CHF 49.20 | +2.93% | CHF 47.50 | CHF 49.20 | CHF 47.40 | 12.58K |
| 2026-09-17 | CHF 47.80 | -0.42% | CHF 48.00 | CHF 48.00 | CHF 47.20 | 2.73K |
| 2026-09-16 | CHF 48.00 | 0.00% | CHF 47.80 | CHF 48.00 | CHF 47.20 | 938 |
| 2026-09-15 | CHF 48.00 | -1.84% | CHF 49.50 | CHF 49.50 | CHF 47.30 | 4.56K |
| 2026-09-14 | CHF 48.90 | +0.20% | CHF 48.10 | CHF 48.90 | CHF 48.00 | 2.43K |
| 2026-09-11 | CHF 48.80 | -0.81% | CHF 49.40 | CHF 49.50 | CHF 48.00 | 817 |
| 2026-09-10 | CHF 49.20 | +1.65% | CHF 48.50 | CHF 49.20 | CHF 48.10 | 657 |
| 2026-09-09 | CHF 48.40 | -0.21% | CHF 48.30 | CHF 48.60 | CHF 48.00 | 1.07K |
| 2026-09-08 | CHF 48.50 | -1.22% | CHF 49.10 | CHF 49.10 | CHF 48.20 | 1.81K |
| 2026-09-07 | CHF 49.10 | +0.41% | CHF 48.70 | CHF 49.60 | CHF 48.70 | 1.22K |
| 2026-09-04 | CHF 48.90 | -1.21% | CHF 49.60 | CHF 49.60 | CHF 48.80 | 2.26K |
| 2026-09-03 | CHF 49.50 | +3.34% | CHF 48.80 | CHF 49.60 | CHF 48.10 | 2.06K |
| 2026-09-02 | CHF 47.90 | -3.82% | CHF 49.60 | CHF 50.00 | CHF 47.90 | 1.89K |
| 2026-09-01 | CHF 49.80 | +3.97% | CHF 47.70 | CHF 49.80 | CHF 47.60 | 2.02K |
| 2026-08-31 | CHF 47.90 | -3.04% | CHF 49.60 | CHF 49.60 | CHF 47.90 | 1.19K |
| 2026-08-28 | CHF 49.40 | -1.20% | CHF 50.00 | CHF 50.00 | CHF 49.00 | 600 |
| 2026-08-27 | CHF 50.00 | +2.67% | CHF 48.80 | CHF 50.00 | CHF 48.00 | 4.64K |
| 2026-08-26 | CHF 48.70 | 0.00% | CHF 48.80 | CHF 48.80 | CHF 48.60 | 1.91K |
| 2026-08-25 | CHF 48.70 | +1.04% | CHF 48.30 | CHF 48.80 | CHF 48.30 | 575 |
| 2026-08-24 | CHF 48.20 | -3.41% | CHF 50.00 | CHF 50.00 | CHF 48.20 | 747 |
| 2026-08-21 | CHF 49.90 | +3.10% | CHF 48.30 | CHF 49.90 | CHF 48.30 | 319 |
| 2026-08-20 | CHF 48.40 | -0.21% | CHF 48.60 | CHF 49.50 | CHF 48.40 | 1.66K |
| 2026-08-19 | CHF 48.50 | -3.00% | CHF 49.70 | CHF 49.70 | CHF 48.50 | 813 |
| 2026-08-18 | CHF 50.00 | +0.81% | CHF 49.80 | CHF 50.00 | CHF 49.60 | 340 |
| 2026-08-17 | CHF 49.60 | +0.40% | CHF 49.60 | CHF 50.00 | CHF 49.40 | 1.08K |
| 2026-08-14 | CHF 49.40 | +0.82% | CHF 49.20 | CHF 49.40 | CHF 49.00 | 177 |
| 2026-08-13 | CHF 49.00 | -1.01% | CHF 49.30 | CHF 49.50 | CHF 49.00 | 1.31K |
| 2026-08-12 | CHF 49.50 | -1.79% | CHF 50.20 | CHF 50.40 | CHF 49.50 | 1.73K |
| 2026-08-11 | CHF 50.40 | 0.00% | CHF 50.20 | CHF 50.40 | CHF 49.60 | 606 |
| 2026-08-10 | CHF 50.40 | -0.79% | CHF 50.60 | CHF 50.60 | CHF 49.80 | 794 |
| 2026-08-07 | CHF 50.80 | +0.40% | CHF 50.40 | CHF 50.80 | CHF 50.00 | 589 |
| 2026-08-06 | CHF 50.60 | +3.05% | CHF 49.30 | CHF 50.60 | CHF 49.00 | 2.19K |
| 2026-08-05 | CHF 49.10 | -5.21% | CHF 51.60 | CHF 51.60 | CHF 49.10 | 1.44K |
| 2026-08-04 | CHF 51.80 | +4.65% | CHF 50.00 | CHF 51.80 | CHF 49.50 | 2.32K |
| 2026-08-03 | CHF 49.50 | -0.20% | CHF 49.60 | CHF 50.00 | CHF 49.50 | 671 |
| 2026-07-31 | CHF 49.60 | -2.36% | CHF 50.60 | CHF 51.00 | CHF 49.60 | 620 |
| 2026-07-30 | CHF 50.80 | -0.39% | CHF 50.80 | CHF 50.80 | CHF 50.00 | 603 |
| 2026-07-29 | CHF 51.00 | +0.79% | CHF 51.00 | CHF 51.00 | CHF 50.80 | 1.06K |
| 2026-07-28 | CHF 50.60 | +1.20% | CHF 50.00 | CHF 50.60 | CHF 50.00 | 1.65K |
| 2026-07-27 | CHF 50.00 | +0.60% | CHF 50.20 | CHF 50.20 | CHF 49.80 | 1.02K |
| 2026-07-24 | CHF 49.70 | -2.55% | CHF 50.60 | CHF 50.60 | CHF 49.70 | 1.10K |
| 2026-07-23 | CHF 51.00 | +2.82% | CHF 48.90 | CHF 51.00 | CHF 48.90 | 2.78K |
| 2026-07-22 | CHF 49.60 | -2.36% | CHF 50.60 | CHF 50.60 | CHF 49.50 | 1.76K |
| 2026-07-21 | CHF 50.80 | +2.01% | CHF 49.80 | CHF 50.80 | CHF 49.60 | 996 |
| 2026-07-20 | CHF 49.80 | -1.58% | CHF 50.40 | CHF 50.40 | CHF 49.70 | 623 |
| 2026-07-17 | CHF 50.60 | -0.39% | CHF 50.60 | CHF 50.60 | CHF 49.90 | 760 |
| 2026-07-16 | CHF 50.80 | -0.39% | CHF 50.80 | CHF 50.80 | CHF 50.00 | 1.29K |
| 2026-07-15 | CHF 51.00 | +2.62% | CHF 49.50 | CHF 51.00 | CHF 49.30 | 1.29K |
| 2026-07-14 | CHF 49.70 | +0.40% | CHF 49.70 | CHF 49.70 | CHF 49.40 | 649 |
| 2026-07-13 | CHF 49.50 | -0.60% | CHF 49.80 | CHF 50.00 | CHF 49.50 | 991 |
| 2026-07-10 | CHF 49.80 | -0.80% | CHF 50.00 | CHF 50.60 | CHF 49.80 | 1.60K |
| 2026-07-09 | CHF 50.20 | +1.83% | CHF 49.50 | CHF 50.20 | CHF 49.50 | 518 |
| 2026-07-08 | CHF 49.30 | -1.00% | CHF 50.00 | CHF 50.00 | CHF 49.00 | 1.95K |
| 2026-07-07 | CHF 49.80 | -0.40% | CHF 50.00 | CHF 50.00 | CHF 49.10 | 2.65K |
| 2026-07-06 | CHF 50.00 | +0.20% | CHF 49.70 | CHF 50.20 | CHF 49.10 | 1.05K |
| 2026-07-03 | CHF 49.90 | -1.38% | CHF 50.40 | CHF 50.60 | CHF 49.60 | 3.54K |
| 2026-07-02 | CHF 50.60 | +5.64% | CHF 47.90 | CHF 50.60 | CHF 47.90 | 4.47K |
| 2026-07-01 | CHF 47.90 | -1.03% | CHF 48.20 | CHF 48.50 | CHF 47.90 | 1.80K |
| 2026-06-30 | CHF 48.40 | +0.41% | CHF 48.20 | CHF 49.00 | CHF 48.00 | 1.97K |
| 2026-06-29 | CHF 48.20 | +0.63% | CHF 47.70 | CHF 48.60 | CHF 47.70 | 768 |
| 2026-06-26 | CHF 47.90 | +0.42% | CHF 47.90 | CHF 48.10 | CHF 47.70 | 658 |
| 2026-06-25 | CHF 47.70 | -1.65% | CHF 48.30 | CHF 48.30 | CHF 47.50 | 2.11K |
| 2026-06-24 | CHF 48.50 | +0.21% | CHF 48.60 | CHF 48.80 | CHF 48.00 | 780 |
| 2026-06-23 | CHF 48.40 | -2.22% | CHF 49.50 | CHF 49.50 | CHF 48.00 | 2.55K |
| 2026-06-22 | CHF 49.50 | -1.39% | CHF 50.00 | CHF 50.40 | CHF 49.50 | 3.17K |
| 2026-06-19 | CHF 50.20 | +0.40% | CHF 50.40 | CHF 50.80 | CHF 50.20 | 2.43K |
| 2026-06-18 | CHF 50.00 | +1.01% | CHF 49.70 | CHF 50.40 | CHF 49.70 | 3.14K |
| 2026-06-17 | CHF 49.50 | -0.80% | CHF 49.70 | CHF 49.70 | CHF 49.50 | 1.82K |
| 2026-06-16 | CHF 49.90 | -0.60% | CHF 50.20 | CHF 50.20 | CHF 49.50 | 1.01K |
| 2026-06-15 | CHF 50.20 | +3.51% | CHF 48.70 | CHF 50.20 | CHF 48.70 | 4.83K |
| 2026-06-12 | CHF 48.50 | -0.21% | CHF 48.80 | CHF 49.20 | CHF 48.10 | 1.08K |
| 2026-06-11 | CHF 48.60 | +1.46% | CHF 47.90 | CHF 49.10 | CHF 47.50 | 2.37K |
| 2026-06-10 | CHF 47.90 | -1.64% | CHF 48.90 | CHF 49.20 | CHF 47.90 | 1.97K |
| 2026-06-09 | CHF 48.70 | +2.10% | CHF 48.40 | CHF 49.80 | CHF 48.20 | 3.60K |
| 2026-06-08 | CHF 47.70 | -0.62% | CHF 48.00 | CHF 48.40 | CHF 47.60 | 1.28K |
| 2026-06-05 | CHF 48.00 | -2.24% | CHF 48.80 | CHF 49.10 | CHF 47.80 | 1.76K |
| 2026-06-04 | CHF 49.10 | +1.45% | CHF 48.30 | CHF 49.30 | CHF 48.20 | 1.05K |
| 2026-06-03 | CHF 48.40 | -1.02% | CHF 49.10 | CHF 49.10 | CHF 48.10 | 820 |
| 2026-06-02 | CHF 48.90 | +1.66% | CHF 48.40 | CHF 49.60 | CHF 48.40 | 812 |
| 2026-06-01 | CHF 48.10 | -3.80% | CHF 49.80 | CHF 49.80 | CHF 47.80 | 3.15K |