Skip to main content
Redeia Corporación, S.A. (ETR:RE21)
Germany flag Germany · Delayed Price · Currency is EUR
14.95
+0.09 (0.61%)
At close: Apr 27, 2026

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.8614.9514.8614.9514.950.61%13
Apr 24, 202614.8614.8614.8614.8614.86-0.40%12
Apr 23, 202614.8414.9214.8114.9214.921.15%143
Apr 22, 202614.8614.8614.7514.7514.75-2.19%11
Apr 21, 202615.0415.0815.0415.0815.08-251
Apr 20, 202615.0215.0815.0215.0815.080.53%79
Apr 17, 202615.1715.1715.0015.0015.00-1.19%1,140
Apr 16, 202615.1815.1815.1815.1815.180.60%15
Apr 15, 202615.1915.1915.0815.0915.09-0.59%218
Apr 14, 202615.1915.1915.1515.1815.181.00%531
Apr 13, 202615.1315.1315.0315.0315.03-1.18%1,329
Apr 9, 202615.2115.2115.2115.2115.210.40%200
Apr 8, 202615.1515.1515.1515.1515.15-130
Apr 7, 202615.0715.1515.0715.1515.151.75%3,008
Apr 2, 202614.8914.8914.8914.8914.891.09%186
Apr 1, 202614.7414.7414.7314.7314.731.10%320
Mar 31, 202614.5414.5814.5414.5714.570.76%930
Mar 30, 202614.4614.4614.4614.4614.461.05%591
Mar 27, 202614.3114.3114.3114.3114.31-2.52%6
Mar 26, 202614.6814.6814.6814.6814.680.48%100
Mar 23, 202614.6114.6114.6114.6114.61-1.75%534
Mar 19, 202614.8714.8714.8714.8714.87-2.24%171
Mar 18, 202615.2315.2315.2115.2115.210.86%2,635
Mar 16, 202615.0915.1115.0815.0815.081.62%710
Mar 10, 202614.8414.8414.8414.8414.840.95%1,026
Mar 9, 202614.6214.7014.6214.7014.70-1.54%181
Mar 6, 202614.9314.9314.9314.9314.930.07%511
Mar 4, 202614.8114.9914.8114.9214.920.47%5,108
Mar 3, 202615.0615.0614.8514.8514.85-5.47%813
Mar 2, 202615.6015.7115.6015.7115.713.83%669
Feb 27, 202615.2415.2415.1315.1315.13-6.66%265
Feb 25, 202616.2116.2616.2116.2116.21-0.98%612
Feb 24, 202616.3716.3716.3716.3716.372.31%350
Feb 23, 202616.0016.0016.0016.0016.000.57%3
Feb 20, 202615.9015.9115.9015.9115.911.27%115
Feb 19, 202615.8515.8515.7115.7115.71-2.42%285
Feb 18, 202616.1216.1216.1016.1016.10-1.41%301
Feb 17, 202616.2516.3416.2516.3316.334.15%900
Feb 16, 202615.8615.8615.6815.6815.681.49%16
Feb 11, 202615.3315.4515.3315.4515.451.78%204
Feb 10, 202615.1815.1815.1815.1815.18-228
Feb 9, 202615.1815.1815.1815.1815.180.93%71
Feb 4, 202615.0415.0415.0415.0415.042.38%200
Feb 3, 202614.6014.6914.6014.6914.69-203
Feb 2, 202614.6914.6914.6914.6914.691.17%7
Jan 30, 202614.5214.5214.5214.5214.520.76%341
Jan 29, 202614.4514.4514.4114.4114.41-0.35%955
Jan 28, 202614.1414.4614.1414.4614.460.07%6,189
Jan 27, 202614.4514.4514.4514.4514.45-0.76%90
Jan 26, 202614.5614.5614.5614.5614.561.32%250
Jan 23, 202614.3714.3714.3714.3714.37-0.76%6
Jan 22, 202614.4814.4814.4814.4814.48-40
Jan 21, 202614.4814.4814.4814.4814.48-1.70%1
Jan 20, 202614.7514.7514.7314.7314.73-1.14%800
Jan 19, 202614.9014.9014.9014.9014.900.61%855
Jan 15, 202614.9614.9614.8114.8114.81-0.60%95
Jan 14, 202614.9414.9414.9014.9014.90-1.97%708
Jan 12, 202615.2015.2015.2015.2015.20-0.26%1
Jan 9, 202615.2415.2415.2415.2415.24-1.10%20
Jan 8, 202615.4715.4715.3615.4115.41-0.13%710
Jan 7, 202615.4315.4315.4315.4315.430.52%10
Jan 6, 202615.3715.3715.3515.3515.351.93%4,108
Jan 5, 202615.0615.0615.0615.0615.06-1.18%1,001
Jan 2, 202615.2415.2415.2415.2415.080.40%8
Dec 30, 202515.1415.1815.1415.1815.020.20%161
Dec 23, 202515.1515.1515.1515.1514.990.40%7
Dec 22, 202515.0015.0915.0015.0914.930.60%1,700
Dec 19, 202515.0015.0015.0015.0014.84--
Dec 18, 202515.0015.0015.0015.0014.84-0.73%200
Dec 17, 202514.9715.1114.9715.1114.950.13%23
Dec 16, 202515.0915.0915.0915.0914.93--
Dec 15, 202514.9615.0914.9615.0914.931.41%55
Dec 12, 202514.7914.8814.7914.8814.720.40%927
Dec 11, 202514.8314.8314.8214.8214.66-0.87%330
Dec 10, 202515.0515.0514.9514.9514.79-0.80%3,821
Dec 9, 202515.1015.1015.0715.0714.91-0.99%179
Dec 8, 202515.1715.2215.1715.2215.060.20%75
Dec 5, 202515.0515.1915.0515.1915.03-0.20%6,217
Dec 4, 202515.2215.2215.2215.2215.06--
Dec 3, 202515.2215.2215.2215.2215.06-1.04%650
Dec 2, 202515.3815.3815.3815.3815.220.52%21
Dec 1, 202515.3015.3015.3015.3015.14-0.46%8
Nov 28, 202515.3915.3915.3315.3715.21-0.26%3,195
Nov 27, 202515.4115.4115.4115.4115.251.18%400
Nov 26, 202515.1215.2315.1215.2315.070.59%7
Nov 25, 202515.1415.1415.1415.1414.980.13%264
Nov 24, 202515.1215.1215.1215.1214.960.40%6
Nov 20, 202515.0615.0615.0615.0614.90-1.12%150
Nov 19, 202515.2315.2315.2315.2315.071.20%30
Nov 18, 202515.0515.0515.0515.0514.89-200
Nov 17, 202515.1815.1815.0515.0514.89-0.27%2,246
Nov 14, 202515.0215.0215.0215.0914.93-0.40%1,400
Nov 13, 202515.3115.3115.1515.1514.99-0.33%4,755
Nov 12, 202515.2015.2015.2015.2015.04-0.52%1
Nov 11, 202515.3015.3015.2815.2815.12-0.65%525
Nov 7, 202515.4615.4615.3815.3815.22-0.52%668
Nov 5, 202515.3315.4615.3315.4615.30-0.06%852
Nov 3, 202515.5315.5415.4715.4715.31-2.70%1,170
Oct 31, 202515.9715.9715.9715.9015.73-5.64%1,342
Oct 30, 202516.8516.8516.8516.8516.67-1.00%-