Skip to main content
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
15.73
+0.29 (1.88%)
At close: Feb 27, 2026

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.4215.7315.0815.7315.731.88%4,387,193
Feb 26, 202616.1916.5215.3815.4415.44-5.57%3,780,137
Feb 25, 202616.1416.3716.1416.3516.350.99%1,438,634
Feb 24, 202616.1216.3716.1216.1916.190.31%1,918,210
Feb 23, 202615.9916.2315.8616.1416.140.88%1,635,925
Feb 20, 202615.9116.0015.7916.0016.000.57%1,301,311
Feb 19, 202615.8815.9715.7115.9115.91-0.75%1,377,407
Feb 18, 202616.1216.2115.9816.0316.03-0.80%1,414,365
Feb 17, 202616.1016.4316.0916.1616.161.00%2,626,050
Feb 16, 202615.8816.0415.8216.0016.000.13%841,435
Feb 13, 202615.8015.9915.6615.9815.980.88%1,210,036
Feb 12, 202615.4415.8415.2415.8415.842.59%1,678,366
Feb 11, 202615.4015.5315.2915.4415.440.72%1,202,584
Feb 10, 202615.1915.3315.0915.3315.331.39%1,024,604
Feb 9, 202615.2115.2315.0515.1215.12-0.53%667,125
Feb 6, 202615.1115.2014.9915.2015.200.60%1,273,526
Feb 5, 202614.9515.1114.8615.1115.110.80%1,361,800
Feb 4, 202614.6515.1214.6214.9914.992.39%1,994,498
Feb 3, 202614.5014.7214.4414.6414.640.76%1,094,982
Feb 2, 202614.6414.7414.5314.5314.53-0.41%1,243,929
Jan 30, 202614.3414.5914.3314.5914.591.32%2,187,121
Jan 29, 202614.4814.5014.3814.4014.40-0.83%2,623,380
Jan 28, 202614.3014.5314.1514.5214.520.97%1,253,782
Jan 27, 202614.5614.5614.3814.3814.380.21%1,201,034
Jan 26, 202614.5814.5814.3514.3514.35-0.76%1,513,135
Jan 23, 202614.3514.4614.2914.4614.46-923,519
Jan 22, 202614.6114.6414.4614.4614.46-0.41%1,656,017
Jan 21, 202614.5314.6414.4714.5214.520.21%1,047,660
Jan 20, 202614.7914.8314.4714.4914.49-2.09%1,489,059
Jan 19, 202615.0415.0714.8014.8014.80-1.00%998,996
Jan 16, 202614.8514.9914.8114.9514.950.81%2,320,240
Jan 15, 202614.9814.9914.7414.8314.83-0.67%1,926,896
Jan 14, 202615.0215.0714.8814.9314.93-0.13%1,483,180
Jan 13, 202615.2015.2214.9314.9514.95-1.77%1,333,026
Jan 12, 202615.2415.2715.0315.2215.22-0.20%2,107,966
Jan 9, 202615.3715.3815.1815.2515.25-1.17%1,186,375
Jan 8, 202615.4015.4515.2915.4315.430.19%1,141,047
Jan 7, 202615.4215.6215.3115.4015.400.13%6,622,322
Jan 6, 202615.3215.4615.2715.3815.380.46%2,781,602
Jan 5, 202615.1315.3115.0415.3115.310.26%1,301,284
Jan 2, 202615.2515.3015.1815.2715.110.66%4,243,635
Dec 31, 202515.1915.2615.1615.1715.01-0.13%676,640
Dec 30, 202515.1215.2515.0815.1915.030.40%3,739,358
Dec 29, 202515.1715.2915.1115.1314.97-0.26%760,625
Dec 24, 202515.2015.2415.1715.1715.01-0.07%183,740
Dec 23, 202515.1515.2115.1115.1815.020.46%963,858
Dec 22, 202514.9215.1414.9215.1114.950.40%1,002,293
Dec 19, 202515.0015.0814.8915.0514.890.33%2,905,972
Dec 18, 202515.1515.1614.9915.0014.84-0.79%4,956,370
Dec 17, 202515.0015.1214.9215.1214.960.87%3,909,340
Dec 16, 202515.1315.1414.9614.9914.83-0.33%1,047,452
Dec 15, 202514.9815.0914.9415.0414.880.80%827,921
Dec 12, 202514.7014.9514.6814.9214.761.43%1,059,577
Dec 11, 202514.8614.8714.7114.7114.55-1.34%1,860,647
Dec 10, 202515.0515.1214.8914.9114.75-0.93%1,207,513
Dec 9, 202515.2415.2415.0515.0514.89-0.53%1,066,532
Dec 8, 202515.1515.2415.1115.1314.97-0.46%661,549
Dec 5, 202515.0115.2314.9915.2015.041.20%1,101,717
Dec 4, 202515.2115.3315.0215.0214.86-1.44%1,845,132
Dec 3, 202515.2615.3715.2015.2415.08-0.33%1,106,681
Dec 2, 202515.3015.4015.2915.2915.130.07%735,365
Dec 1, 202515.3215.3515.2115.2815.12-0.65%1,100,877
Nov 28, 202515.4415.4415.2415.3815.22-0.13%986,810
Nov 27, 202515.3115.4115.2815.4015.240.92%1,688,820
Nov 26, 202515.1815.3015.1215.2615.100.26%1,981,150
Nov 25, 202515.2315.2715.1015.2215.06-797,131
Nov 24, 202515.1915.2515.0315.2215.061.20%4,598,735
Nov 21, 202515.0815.1514.9315.0414.880.20%1,347,933
Nov 20, 202515.1215.1815.0115.0114.85-0.86%1,401,249
Nov 19, 202515.0715.3414.9915.1414.980.46%1,679,259
Nov 18, 202515.0815.2015.0215.0714.91-0.07%1,748,303
Nov 17, 202515.1215.1915.0115.0814.92-814,964
Nov 14, 202515.0515.1514.9715.0814.92-0.07%983,502
Nov 13, 202515.2415.3115.0915.0914.93-1.05%1,456,527
Nov 12, 202515.2615.3215.1815.2515.090.26%943,011
Nov 11, 202515.3515.3515.1915.2115.05-0.46%1,135,673
Nov 10, 202515.2715.3715.2315.2815.12-0.07%1,006,490
Nov 7, 202515.4115.5215.2715.2915.13-0.33%1,449,622
Nov 6, 202515.4715.5515.3315.3415.180.07%1,675,168
Nov 5, 202515.3015.4915.2515.3315.17-1.67%2,653,745
Nov 4, 202515.4615.6415.4115.5915.420.71%927,344
Nov 3, 202515.5015.5915.4115.4815.32-0.83%2,239,436
Oct 31, 202516.1516.2215.5915.6115.44-4.00%2,968,002
Oct 30, 202516.2916.3816.1616.2616.09-0.18%1,377,237
Oct 29, 202516.5016.6916.2016.2916.12-2.40%2,340,598
Oct 28, 202516.7216.8016.6416.6916.51-0.12%1,193,435
Oct 27, 202516.7316.7616.6016.7116.53-854,281
Oct 24, 202516.6816.7316.5816.7116.530.06%623,972
Oct 23, 202516.6516.7116.3616.7016.52-0.77%4,436,759
Oct 22, 202517.2417.6816.6116.8316.65-1.17%3,511,393
Oct 21, 202516.8617.0416.8617.0316.851.07%1,129,382
Oct 20, 202516.8316.9616.7516.8516.670.06%1,052,949
Oct 17, 202516.8416.9316.6916.8416.660.30%1,491,942
Oct 16, 202516.6116.7916.5416.7916.61-0.30%1,256,541
Oct 15, 202516.7516.8716.6016.8416.661.20%1,351,969
Oct 14, 202516.7216.8416.6216.6416.461.46%1,554,786
Oct 13, 202516.5716.5716.4016.4016.23-0.67%1,017,649
Oct 10, 202516.3416.5416.3416.5116.330.98%1,683,103
Oct 9, 202516.2116.3816.1316.3516.180.80%1,478,911
Oct 8, 202516.2516.2916.1716.2216.050.06%1,490,402