Reinet Investments S.C.A. (AMS:REINA)
Netherlands
· Delayed Price · Currency is EUR 28.40
+0.20 (0.71%)
Dec 5, 2025, 9:00 AM CET
Reinet Investments S.C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 0.71% | 164 |
| Dec 4, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 164 |
| Dec 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 6 |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 265 |
| Dec 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 23 |
| Nov 28, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -2.03% | 272 |
| Nov 27, 2025 | 31.60 | 31.60 | 29.60 | 29.60 | 29.60 | - | 182 |
| Nov 26, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 4.23% | 5,630 |
| Nov 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 1.43% | 54 |
| Nov 21, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 6.87% | 170 |
| Nov 20, 2025 | 29.00 | 29.00 | 26.20 | 26.20 | 26.20 | -9.66% | 4,172 |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 8 |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 618 |
| Nov 17, 2025 | 28.40 | 28.60 | 27.60 | 28.40 | 28.40 | 0.71% | 2,784 |
| Nov 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 173 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -2.10% | 442 |
| Nov 12, 2025 | 28.20 | 29.00 | 28.20 | 28.60 | 28.60 | 1.42% | 3,004 |
| Nov 11, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | -2.76% | 4,003 |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 6.62% | 23 |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | 5 |
| Nov 6, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 3.73% | 7 |
| Nov 5, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | - | 6,439 |
| Nov 4, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -2.90% | 1,583 |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 19 |
| Oct 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 28, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 1.46% | 22 |
| Oct 27, 2025 | 29.00 | 29.00 | 27.40 | 27.40 | 27.40 | -4.86% | 16 |
| Oct 24, 2025 | 27.20 | 28.80 | 27.20 | 28.80 | 28.80 | 2.13% | 190 |
| Oct 23, 2025 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 3.68% | 869 |
| Oct 22, 2025 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | 9.68% | 1,088 |
| Oct 21, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 2,677 |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 422 |
| Oct 17, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 542 |
| Oct 16, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 620 |
| Oct 15, 2025 | 25.60 | 25.60 | 25.00 | 25.40 | 25.40 | 0.79% | 4,445 |
| Oct 14, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 501 |
| Oct 13, 2025 | 26.20 | 26.20 | 24.80 | 24.80 | 24.80 | -3.13% | 3,533 |
| Oct 10, 2025 | 27.20 | 27.20 | 25.40 | 25.60 | 25.60 | -5.19% | 17,074 |
| Oct 9, 2025 | 25.40 | 27.60 | 25.40 | 27.00 | 27.00 | 7.14% | 1,365 |
| Oct 8, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 0.80% | 121 |
| Oct 7, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 1,220 |
| Oct 6, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | 1,698 |
| Oct 3, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | - | 1,135 |
| Oct 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1,219 |
| Oct 1, 2025 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | - | 1,278 |
| Sep 30, 2025 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 3.28% | 4,864 |
| Sep 29, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -3.94% | 58 |
| Sep 26, 2025 | 25.60 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | 912 |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 3 |
| Sep 24, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 437 |
| Sep 23, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.94% | 110 |
| Sep 22, 2025 | 29.60 | 29.60 | 27.20 | 27.20 | 27.20 | -0.73% | 3,056 |
| Sep 19, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 377 |
| Sep 18, 2025 | 28.00 | 28.00 | 26.20 | 27.20 | 27.20 | 3.82% | 145 |
| Sep 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 27 |
| Sep 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 1 |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 11, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -2.99% | 568 |
| Sep 10, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.43 | 3.08% | 552 |
| Sep 9, 2025 | 26.20 | 26.40 | 26.00 | 26.00 | 25.64 | - | 896 |
| Sep 8, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 25.64 | -5.11% | 502 |
| Sep 5, 2025 | 27.02 | 27.02 | 27.02 | 27.40 | 27.02 | - | - |
| Sep 4, 2025 | 26.00 | 28.40 | 26.00 | 27.40 | 27.02 | 5.38% | 954 |
| Sep 3, 2025 | 26.60 | 27.60 | 26.00 | 26.00 | 25.64 | -1.52% | 3,317 |
| Sep 2, 2025 | 27.80 | 28.00 | 26.40 | 26.40 | 26.04 | -2.22% | 2,626 |
| Sep 1, 2025 | 26.60 | 27.60 | 26.60 | 27.00 | 26.63 | - | 2,732 |
| Aug 29, 2025 | 26.63 | 26.63 | 26.63 | 27.00 | 26.63 | - | - |
| Aug 28, 2025 | 26.63 | 26.63 | 26.63 | 27.00 | 26.63 | - | - |
| Aug 27, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.63 | 3.05% | 497 |
| Aug 26, 2025 | 25.84 | 25.84 | 25.84 | 26.20 | 25.84 | - | - |
| Aug 25, 2025 | 25.84 | 25.84 | 25.84 | 26.20 | 25.84 | - | - |
| Aug 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.84 | -2.24% | 5 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.00 | 26.80 | 26.43 | - | 1,089 |
| Aug 20, 2025 | 26.60 | 27.00 | 26.60 | 26.80 | 26.43 | 7.20% | 303 |
| Aug 19, 2025 | 25.60 | 26.20 | 25.00 | 25.00 | 24.65 | -7.41% | 8,516 |
| Aug 18, 2025 | 25.80 | 27.00 | 25.40 | 27.00 | 26.63 | 7.14% | 1,371 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.20 | 25.20 | 24.85 | -5.26% | 235 |
| Aug 14, 2025 | 25.80 | 26.60 | 25.60 | 26.60 | 26.23 | - | 10,566 |
| Aug 13, 2025 | 25.80 | 26.60 | 25.40 | 26.60 | 26.23 | -1.48% | 684 |
| Aug 12, 2025 | 25.60 | 27.00 | 25.60 | 27.00 | 26.63 | 6.30% | 948 |
| Aug 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | -0.78% | 50 |
| Aug 8, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.25 | 2.40% | 904 |
| Aug 7, 2025 | 24.80 | 25.60 | 24.80 | 25.00 | 24.65 | -1.57% | 219 |
| Aug 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | 1.60% | 2 |
| Aug 5, 2025 | 26.40 | 26.40 | 24.80 | 25.00 | 24.65 | -1.57% | 196 |
| Aug 4, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.05 | 0.79% | 104,614 |
| Aug 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | -1.56% | 24 |
| Jul 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | -0.78% | 243 |
| Jul 30, 2025 | 26.00 | 26.60 | 25.80 | 25.80 | 25.44 | 1.57% | 5,089 |
| Jul 29, 2025 | 25.05 | 25.05 | 25.05 | 25.40 | 25.05 | - | - |
| Jul 28, 2025 | 27.00 | 27.00 | 25.40 | 25.40 | 25.05 | -1.55% | 137 |
| Jul 25, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.44 | -9.79% | 628 |
| Jul 24, 2025 | 25.80 | 28.60 | 25.40 | 28.60 | 28.21 | 6.72% | 178 |
| Jul 23, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.43 | 7.20% | 6 |
| Jul 22, 2025 | 27.60 | 27.60 | 25.00 | 25.00 | 24.65 | -4.58% | 2,535 |
| Jul 21, 2025 | 25.80 | 26.20 | 25.40 | 26.20 | 25.84 | 1.55% | 1,458 |