Skip to main content
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
15.20
+0.18 (1.20%)
At close: Dec 5, 2025

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0115.2314.9915.2015.201.20%1,101,717
Dec 4, 202515.2115.3315.0215.0215.02-1.44%1,845,132
Dec 3, 202515.2615.3715.2015.2415.24-0.33%1,106,681
Dec 2, 202515.3015.4015.2915.2915.290.07%735,365
Dec 1, 202515.3215.3515.2115.2815.28-0.65%1,100,877
Nov 28, 202515.4415.4415.2415.3815.38-0.13%986,810
Nov 27, 202515.3115.4115.2815.4015.400.92%1,688,820
Nov 26, 202515.1815.3015.1215.2615.260.26%1,981,150
Nov 25, 202515.2315.2715.1015.2215.22-797,131
Nov 24, 202515.1915.2515.0315.2215.221.20%4,598,735
Nov 21, 202515.0815.1514.9315.0415.040.20%1,347,933
Nov 20, 202515.1215.1815.0115.0115.01-0.86%1,401,249
Nov 19, 202515.0715.3414.9915.1415.140.46%1,679,259
Nov 18, 202515.0815.2015.0215.0715.07-0.07%1,748,303
Nov 17, 202515.1215.1915.0115.0815.08-814,964
Nov 14, 202515.0515.1514.9715.0815.08-0.07%983,502
Nov 13, 202515.2415.3115.0915.0915.09-1.05%1,456,527
Nov 12, 202515.2615.3215.1815.2515.250.26%943,011
Nov 11, 202515.3515.3515.1915.2115.21-0.46%1,135,673
Nov 10, 202515.2715.3715.2315.2815.28-0.07%1,006,490
Nov 7, 202515.4115.5215.2715.2915.29-0.33%1,449,622
Nov 6, 202515.4715.5515.3315.3415.340.07%1,675,168
Nov 5, 202515.3015.4915.2515.3315.33-1.67%2,653,745
Nov 4, 202515.4615.6415.4115.5915.590.71%927,344
Nov 3, 202515.5015.5915.4115.4815.48-0.83%2,239,436
Oct 31, 202516.1516.2215.5915.6115.61-4.00%2,968,002
Oct 30, 202516.2916.3816.1616.2616.26-0.18%1,377,237
Oct 29, 202516.5016.6916.2016.2916.29-2.40%2,340,598
Oct 28, 202516.7216.8016.6416.6916.69-0.12%1,193,435
Oct 27, 202516.7316.7616.6016.7116.71-854,281
Oct 24, 202516.6816.7316.5816.7116.710.06%623,972
Oct 23, 202516.6516.7116.3616.7016.70-0.77%4,436,759
Oct 22, 202517.2417.6816.6116.8316.83-1.17%3,511,393
Oct 21, 202516.8617.0416.8617.0317.031.07%1,129,382
Oct 20, 202516.8316.9616.7516.8516.850.06%1,052,949
Oct 17, 202516.8416.9316.6916.8416.840.30%1,491,942
Oct 16, 202516.6116.7916.5416.7916.79-0.30%1,256,541
Oct 15, 202516.7516.8716.6016.8416.841.20%1,351,969
Oct 14, 202516.7216.8416.6216.6416.641.46%1,554,786
Oct 13, 202516.5716.5716.4016.4016.40-0.67%1,017,649
Oct 10, 202516.3416.5416.3416.5116.510.98%1,683,103
Oct 9, 202516.2116.3816.1316.3516.350.80%1,478,911
Oct 8, 202516.2516.2916.1716.2216.220.06%1,490,402
Oct 7, 202516.2816.2816.1316.2116.21-0.25%2,549,021
Oct 6, 202516.1416.2516.0916.2516.250.74%1,850,476
Oct 3, 202516.2816.3316.0816.1316.13-0.74%3,502,913
Oct 2, 202516.2616.2916.1116.2516.25-0.67%1,462,794
Oct 1, 202516.5316.5716.3116.3616.36-0.49%955,725
Sep 30, 202516.3016.4416.1916.4416.440.67%1,312,628
Sep 29, 202516.4016.4116.2816.3316.33-0.18%1,033,316
Sep 26, 202516.4616.4816.3316.3616.36-0.37%811,283
Sep 25, 202516.3016.5416.2516.4216.420.61%1,065,818
Sep 24, 202516.4316.5016.2916.3216.32-0.06%818,986
Sep 23, 202516.3616.5516.2616.3316.330.31%808,281
Sep 22, 202516.0816.4216.0516.2816.280.49%1,104,380
Sep 19, 202516.1516.3216.0916.2016.20-1.34%5,211,214
Sep 18, 202516.3516.5716.3416.4216.420.37%821,147
Sep 17, 202516.4716.5316.3616.3616.36-1.09%915,461
Sep 16, 202516.6916.7816.5416.5416.54-0.90%851,094
Sep 15, 202516.6916.7116.6016.6916.690.48%712,047
Sep 12, 202516.4716.6616.4516.6116.611.10%1,153,332
Sep 11, 202516.3816.4516.3316.4316.430.55%2,387,160
Sep 10, 202516.4516.5016.3416.3416.34-0.97%1,924,177
Sep 9, 202516.6016.6316.4816.5016.50-0.72%878,100
Sep 8, 202516.6616.6816.5916.6216.62-0.36%818,796
Sep 5, 202516.6616.6816.5916.6816.680.12%849,162
Sep 4, 202516.6516.8416.5816.6616.66-0.24%740,026
Sep 3, 202516.5716.7216.4816.7016.702.90%1,107,484
Sep 2, 202516.5016.5416.2116.2316.23-2.17%992,479
Sep 1, 202516.6116.6816.5216.5916.59-0.12%670,113
Aug 29, 202516.6216.6716.5816.6116.61-0.24%1,027,484
Aug 28, 202516.7416.7416.5816.6516.65-0.60%497,514
Aug 27, 202516.6316.8516.6316.7516.750.84%673,907
Aug 26, 202516.6116.6516.5016.6116.61-0.18%2,925,108
Aug 25, 202516.6316.6716.5216.6416.64-0.42%504,698
Aug 22, 202516.6416.8116.6316.7116.710.24%515,401
Aug 21, 202516.6516.6716.5116.6716.670.18%687,338
Aug 20, 202516.4916.6916.4416.6416.641.46%655,209
Aug 19, 202516.4816.4816.3816.4016.40-0.49%1,703,213
Aug 18, 202516.5316.6016.4216.4816.480.18%615,714
Aug 15, 202516.4516.4916.3516.4516.45-659,199
Aug 14, 202516.3016.4716.2516.4516.451.23%801,399
Aug 13, 202516.2216.3716.2216.2516.250.43%642,709
Aug 12, 202516.3816.3916.1816.1816.18-0.92%563,578
Aug 11, 202516.3616.3616.2416.3316.330.18%539,720
Aug 8, 202516.4816.5816.3016.3016.30-1.03%534,441
Aug 7, 202516.5616.6116.4216.4716.47-0.96%1,195,883
Aug 6, 202516.5716.6316.4916.6316.630.12%2,110,059
Aug 5, 202516.6116.6516.5116.6116.610.18%629,591
Aug 4, 202516.4916.6216.4916.5816.580.06%1,749,043
Aug 1, 202516.6816.8916.5416.5716.57-2.24%1,508,894
Jul 31, 202517.0517.1916.8716.9516.95-1.68%1,393,475
Jul 30, 202516.9517.2916.8317.2417.241.06%915,015
Jul 29, 202517.1217.1716.9717.0617.06-0.81%1,071,589
Jul 28, 202517.3617.3717.1517.2017.20-0.52%710,318
Jul 25, 202517.4417.4517.1917.2917.29-0.52%707,824
Jul 24, 202517.4517.5617.3817.3817.38-0.34%871,254
Jul 23, 202518.0318.0317.4417.4417.44-3.16%1,274,428
Jul 22, 202517.8218.0117.6718.0118.011.12%505,891
Jul 21, 202517.9017.9317.7317.8117.81-0.22%1,037,468