Skip to main content
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
14.83
-0.09 (-0.60%)
Apr 29, 2026, 10:03 AM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8815.0514.8814.9214.92-0.13%953,270
Apr 27, 202614.8515.0014.8514.9414.940.20%1,473,314
Apr 24, 202614.9514.9714.8714.9114.91-0.40%828,744
Apr 23, 202614.7414.9714.7314.9714.971.42%1,128,689
Apr 22, 202614.9014.9914.7514.7614.76-1.14%1,670,890
Apr 21, 202615.0215.1514.9014.9314.93-0.86%1,883,107
Apr 20, 202615.0115.1014.9715.0615.060.33%1,030,517
Apr 17, 202615.0815.2614.9515.0115.01-0.92%1,358,048
Apr 16, 202615.1715.2415.0615.1515.150.26%1,212,709
Apr 15, 202615.1415.1914.9415.1115.11-0.20%2,314,847
Apr 14, 202615.1015.2515.0715.1415.140.26%973,866
Apr 13, 202615.2615.3414.9915.1015.10-1.56%1,082,847
Apr 10, 202615.2515.4115.2115.3415.340.79%1,231,272
Apr 9, 202615.1215.2315.1215.2215.221.13%1,617,530
Apr 8, 202615.4415.4414.9815.0515.05-0.46%1,532,957
Apr 7, 202615.0515.2215.0015.1215.120.33%2,508,310
Apr 2, 202614.8815.0814.8115.0715.072.59%1,452,910
Apr 1, 202614.7014.7614.6014.6914.690.89%1,968,978
Mar 31, 202614.4914.6414.4614.5614.560.97%2,378,443
Mar 30, 202614.2514.5214.2514.4214.421.48%3,229,719
Mar 27, 202614.4814.6114.2114.2114.21-1.11%1,754,590
Mar 26, 202614.5914.7814.3514.3714.37-3.49%1,206,161
Mar 25, 202614.8514.9914.8514.8914.890.68%2,810,361
Mar 24, 202614.5514.7914.5214.7914.792.35%1,430,789
Mar 23, 202614.7214.8114.4114.4514.45-3.02%2,003,096
Mar 20, 202615.0115.1614.8314.9014.900.13%5,008,984
Mar 19, 202614.9615.0514.7814.8814.88-1.20%1,638,934
Mar 18, 202615.3015.4014.9215.0615.06-1.44%2,078,416
Mar 17, 202615.1215.3815.1115.2815.281.26%1,018,472
Mar 16, 202614.9315.1714.9315.0915.090.33%657,788
Mar 13, 202614.8415.1514.7515.0415.041.48%1,175,894
Mar 12, 202614.7714.8814.6314.8214.820.34%1,158,345
Mar 11, 202614.8114.8814.7614.7714.77-0.61%990,398
Mar 10, 202614.9015.0214.7514.8614.860.68%2,014,866
Mar 9, 202614.7514.8214.5414.7614.76-0.74%2,391,387
Mar 6, 202614.8615.0214.8214.8714.870.07%1,670,095
Mar 5, 202614.9015.0914.7914.8614.860.27%1,226,304
Mar 4, 202614.7915.1814.7414.8214.82-0.20%2,021,269
Mar 3, 202615.4315.4314.7514.8514.85-4.07%3,093,638
Mar 2, 202615.5215.7415.3215.4815.48-1.59%1,928,227
Feb 27, 202615.4215.7315.0815.7315.731.88%4,387,193
Feb 26, 202616.1916.5215.3815.4415.44-5.57%3,784,789
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%2,627,512
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