Redeia Corporación, S.A. (FRA:RE21)
Germany
· Delayed Price · Currency is EUR 15.12
-0.17 (-1.11%)
At close: Dec 4, 2025
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.60% | - |
| Dec 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.11% | - |
| Dec 3, 2025 | 15.28 | 15.33 | 15.28 | 15.29 | 15.29 | -0.13% | 1,015 |
| Dec 2, 2025 | 15.20 | 15.31 | 15.20 | 15.31 | 15.31 | 1.73% | 60 |
| Dec 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.05% | - |
| Nov 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.07% | - |
| Nov 27, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.73% | - |
| Nov 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% | - |
| Nov 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.46% | - |
| Nov 24, 2025 | 14.95 | 15.14 | 14.95 | 15.14 | 15.14 | 3.42% | 240 |
| Nov 21, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.74% | - |
| Nov 20, 2025 | 15.11 | 15.11 | 14.90 | 14.90 | 14.90 | -0.53% | 250 |
| Nov 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% | - |
| Nov 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.47% | - |
| Nov 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% | - |
| Nov 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.25% | - |
| Nov 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.46% | - |
| Nov 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.13% | - |
| Nov 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.05% | - |
| Nov 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% | - |
| Nov 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.42% | - |
| Nov 6, 2025 | 15.19 | 15.44 | 15.19 | 15.44 | 15.44 | 0.46% | 100 |
| Nov 5, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.84% | - |
| Nov 4, 2025 | 15.43 | 15.50 | 15.43 | 15.50 | 15.50 | 0.52% | 20 |
| Nov 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -4.93% | - |
| Oct 31, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.43% | - |
| Oct 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.06% | - |
| Oct 29, 2025 | 16.59 | 16.59 | 16.30 | 16.30 | 16.30 | -1.57% | 377 |
| Oct 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.18% | - |
| Oct 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.06% | - |
| Oct 24, 2025 | 16.56 | 16.58 | 16.56 | 16.58 | 16.58 | -0.96% | 200 |
| Oct 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.18% | - |
| Oct 22, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.35% | - |
| Oct 21, 2025 | 16.82 | 17.00 | 16.82 | 17.00 | 17.00 | 0.29% | 6,000 |
| Oct 20, 2025 | 16.76 | 16.95 | 16.76 | 16.95 | 16.95 | 1.62% | 5 |
| Oct 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% | - |
| Oct 16, 2025 | 16.78 | 16.78 | 16.70 | 16.70 | 16.70 | 0.54% | 1,825 |
| Oct 15, 2025 | 16.62 | 16.62 | 16.61 | 16.61 | 16.61 | 2.53% | 500 |
| Oct 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.52% | - |
| Oct 13, 2025 | 16.41 | 16.45 | 16.41 | 16.45 | 16.45 | 0.92% | 249 |
| Oct 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.68% | - |
| Oct 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% | - |
| Oct 8, 2025 | 16.15 | 16.26 | 16.15 | 16.26 | 16.26 | 0.68% | 100 |
| Oct 7, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% | - |
| Oct 6, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | - |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | - |
| Oct 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.12% | - |
| Oct 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.49% | - |
| Sep 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.51% | - |
| Sep 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.10% | 17 |
| Sep 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.49% | - |
| Sep 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.12% | - |
| Sep 24, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.31% | - |
| Sep 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% | - |
| Sep 22, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.29% | - |
| Sep 19, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% | - |
| Sep 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.33% | - |
| Sep 17, 2025 | 16.50 | 16.53 | 16.50 | 16.53 | 16.53 | -0.48% | 70 |
| Sep 16, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.24% | - |
| Sep 15, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.84% | - |
| Sep 12, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.09% | - |
| Sep 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.12% | - |
| Sep 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.54% | - |
| Sep 9, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.90% | - |
| Sep 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.44% | 60 |
| Sep 5, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.06% | - |
| Sep 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2.40% | - |
| Sep 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.58% | - |
| Sep 2, 2025 | 16.51 | 16.51 | 16.50 | 16.50 | 16.50 | -1.08% | 6,000 |
| Sep 1, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.48% | 5 |
| Aug 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% | - |
| Aug 28, 2025 | 16.67 | 16.73 | 16.67 | 16.73 | 16.73 | 1.76% | 300 |
| Aug 27, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.54% | - |
| Aug 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.78% | - |
| Aug 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.36% | - |
| Aug 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.36% | - |
| Aug 21, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.10% | - |
| Aug 20, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.43% | - |
| Aug 19, 2025 | 16.40 | 16.43 | 16.40 | 16.43 | 16.43 | 0.24% | 33 |
| Aug 18, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | - |
| Aug 15, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.17% | - |
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% | - |
| Aug 13, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.98% | - |
| Aug 12, 2025 | 16.19 | 16.32 | 16.19 | 16.32 | 16.32 | 0.25% | 90 |
| Aug 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.73% | - |
| Aug 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.67% | - |
| Aug 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% | - |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Aug 5, 2025 | 16.43 | 16.55 | 16.43 | 16.55 | 16.55 | 0.61% | 1,800 |
| Aug 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.96% | - |
| Aug 1, 2025 | 16.64 | 16.64 | 16.61 | 16.61 | 16.61 | -2.87% | 1,049 |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.47% | - |
| Jul 29, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.47% | - |
| Jul 28, 2025 | 17.34 | 17.34 | 17.00 | 17.00 | 17.00 | -1.39% | 523 |
| Jul 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.26% | - |
| Jul 24, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -3.16% | - |
| Jul 23, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.45% | - |
| Jul 22, 2025 | 17.69 | 17.95 | 17.69 | 17.95 | 17.95 | 1.99% | 4 |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |