Romande Energie Holding SA (SWX:REHN)
Switzerland
· Delayed Price · Currency is CHF 47.80
+0.10 (0.21%)
At close: Mar 9, 2026
Romande Energie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.80 | 47.80 | 46.50 | 47.80 | 47.80 | 0.21% | 2,946 |
| Mar 6, 2026 | 47.80 | 48.50 | 47.50 | 47.70 | 47.70 | 0.42% | 3,623 |
| Mar 5, 2026 | 47.50 | 48.30 | 46.80 | 47.50 | 47.50 | -0.63% | 1,270 |
| Mar 4, 2026 | 47.70 | 48.20 | 47.40 | 47.80 | 47.80 | 0.21% | 5,606 |
| Mar 3, 2026 | 47.00 | 48.00 | 46.50 | 47.70 | 47.70 | 2.14% | 1,584 |
| Mar 2, 2026 | 45.00 | 46.70 | 43.60 | 46.70 | 46.70 | 2.86% | 3,597 |
| Feb 27, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -1.94% | 1,416 |
| Feb 26, 2026 | 45.60 | 46.80 | 44.80 | 46.30 | 46.30 | 0.87% | 2,139 |
| Feb 25, 2026 | 46.00 | 46.20 | 45.60 | 45.90 | 45.90 | -0.22% | 1,259 |
| Feb 24, 2026 | 47.00 | 47.50 | 46.00 | 46.00 | 46.00 | -2.75% | 2,639 |
| Feb 23, 2026 | 46.90 | 47.30 | 46.00 | 47.30 | 47.30 | 0.85% | 2,664 |
| Feb 20, 2026 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 4.22% | 2,214 |
| Feb 19, 2026 | 44.90 | 45.00 | 44.60 | 45.00 | 45.00 | 0.22% | 2,809 |
| Feb 18, 2026 | 44.80 | 44.90 | 44.50 | 44.90 | 44.90 | 0.45% | 4,426 |
| Feb 17, 2026 | 43.50 | 44.80 | 43.50 | 44.70 | 44.70 | 3.47% | 3,364 |
| Feb 16, 2026 | 43.80 | 44.20 | 43.20 | 43.20 | 43.20 | -1.14% | 4,426 |
| Feb 13, 2026 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | - | 910 |
| Feb 12, 2026 | 43.40 | 43.70 | 43.00 | 43.70 | 43.70 | 0.69% | 1,550 |
| Feb 11, 2026 | 42.70 | 43.50 | 42.70 | 43.40 | 43.40 | 1.64% | 1,625 |
| Feb 10, 2026 | 42.40 | 42.90 | 42.20 | 42.70 | 42.70 | 0.23% | 1,322 |
| Feb 9, 2026 | 42.50 | 42.90 | 42.00 | 42.60 | 42.60 | -0.23% | 3,817 |
| Feb 6, 2026 | 42.40 | 43.20 | 42.40 | 42.70 | 42.70 | 1.18% | 540 |
| Feb 5, 2026 | 43.00 | 43.30 | 42.20 | 42.20 | 42.20 | -2.99% | 4,165 |
| Feb 4, 2026 | 42.40 | 43.50 | 42.40 | 43.50 | 43.50 | 2.59% | 4,360 |
| Feb 3, 2026 | 42.40 | 42.40 | 42.00 | 42.40 | 42.40 | -0.47% | 1,441 |
| Feb 2, 2026 | 42.80 | 42.80 | 42.40 | 42.60 | 42.60 | -0.47% | 912 |
| Jan 30, 2026 | 42.30 | 42.80 | 42.20 | 42.80 | 42.80 | 0.71% | 2,229 |
| Jan 29, 2026 | 42.20 | 43.00 | 42.20 | 42.50 | 42.50 | 0.47% | 3,260 |
| Jan 28, 2026 | 42.50 | 42.70 | 42.20 | 42.30 | 42.30 | -0.70% | 1,551 |
| Jan 27, 2026 | 42.90 | 42.90 | 42.60 | 42.60 | 42.60 | -0.93% | 872 |
| Jan 26, 2026 | 43.20 | 43.20 | 42.60 | 43.00 | 43.00 | -1.38% | 2,202 |
| Jan 23, 2026 | 43.80 | 43.80 | 43.00 | 43.60 | 43.60 | - | 1,328 |
| Jan 22, 2026 | 43.40 | 43.60 | 43.00 | 43.60 | 43.60 | 0.69% | 839 |
| Jan 21, 2026 | 43.60 | 43.70 | 43.10 | 43.30 | 43.30 | -1.14% | 1,471 |
| Jan 20, 2026 | 44.00 | 44.00 | 43.30 | 43.80 | 43.80 | -0.45% | 3,713 |
| Jan 19, 2026 | 43.80 | 44.00 | 43.30 | 44.00 | 44.00 | - | 1,387 |
| Jan 16, 2026 | 43.80 | 44.00 | 43.10 | 44.00 | 44.00 | - | 1,815 |
| Jan 15, 2026 | 43.90 | 44.00 | 43.40 | 44.00 | 44.00 | 0.23% | 844 |
| Jan 14, 2026 | 43.50 | 43.90 | 43.50 | 43.90 | 43.90 | 0.92% | 1,597 |
| Jan 13, 2026 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | 0.46% | 250 |
| Jan 12, 2026 | 43.70 | 43.70 | 42.60 | 43.30 | 43.30 | -0.69% | 2,099 |
| Jan 9, 2026 | 43.70 | 43.70 | 43.00 | 43.60 | 43.60 | -0.23% | 1,477 |
| Jan 8, 2026 | 43.90 | 43.90 | 42.70 | 43.70 | 43.70 | -0.46% | 1,506 |
| Jan 7, 2026 | 43.40 | 43.90 | 43.20 | 43.90 | 43.90 | 1.15% | 1,298 |
| Jan 6, 2026 | 43.20 | 43.40 | 42.90 | 43.40 | 43.40 | 0.46% | 1,709 |
| Jan 5, 2026 | 43.20 | 43.40 | 43.00 | 43.20 | 43.20 | -0.46% | 675 |
| Dec 30, 2025 | 43.10 | 43.40 | 43.00 | 43.40 | 43.40 | 0.70% | 779 |
| Dec 29, 2025 | 42.40 | 43.10 | 42.20 | 43.10 | 43.10 | 1.17% | 897 |
| Dec 23, 2025 | 42.10 | 43.00 | 42.10 | 42.60 | 42.60 | 0.71% | 920 |
| Dec 22, 2025 | 42.80 | 43.00 | 42.00 | 42.30 | 42.30 | -2.53% | 5,684 |
| Dec 19, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 2.12% | 1,949 |
| Dec 18, 2025 | 43.20 | 43.30 | 42.50 | 42.50 | 42.50 | -2.07% | 1,450 |
| Dec 17, 2025 | 43.40 | 43.40 | 42.80 | 43.40 | 43.40 | - | 1,253 |
| Dec 16, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - | 2,094 |
| Dec 15, 2025 | 43.20 | 43.40 | 42.80 | 43.40 | 43.40 | 1.40% | 1,479 |
| Dec 12, 2025 | 43.00 | 43.00 | 42.60 | 42.80 | 42.80 | -0.47% | 823 |
| Dec 11, 2025 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 1,611 |
| Dec 10, 2025 | 43.20 | 43.20 | 42.80 | 43.20 | 43.20 | -0.46% | 857 |
| Dec 9, 2025 | 44.20 | 44.20 | 43.20 | 43.40 | 43.40 | -2.03% | 1,566 |
| Dec 8, 2025 | 44.30 | 44.30 | 42.90 | 44.30 | 44.30 | 0.45% | 2,133 |
| Dec 5, 2025 | 43.80 | 44.10 | 43.40 | 44.10 | 44.10 | 0.23% | 1,149 |
| Dec 4, 2025 | 44.20 | 44.20 | 43.40 | 44.00 | 44.00 | -0.90% | 1,981 |
| Dec 3, 2025 | 43.10 | 44.70 | 42.90 | 44.40 | 44.40 | 2.78% | 2,320 |
| Dec 2, 2025 | 44.00 | 44.00 | 42.60 | 43.20 | 43.20 | -2.04% | 1,836 |
| Dec 1, 2025 | 44.50 | 44.60 | 43.80 | 44.10 | 44.10 | -1.56% | 802 |
| Nov 28, 2025 | 44.10 | 44.80 | 43.20 | 44.80 | 44.80 | 1.13% | 2,533 |
| Nov 27, 2025 | 44.00 | 44.30 | 43.40 | 44.30 | 44.30 | 0.68% | 1,199 |
| Nov 26, 2025 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | - | 2,234 |
| Nov 25, 2025 | 43.60 | 44.00 | 43.50 | 44.00 | 44.00 | 0.46% | 1,488 |
| Nov 24, 2025 | 43.60 | 44.00 | 43.30 | 43.80 | 43.80 | -0.45% | 1,244 |
| Nov 21, 2025 | 43.30 | 44.00 | 43.10 | 44.00 | 44.00 | 2.09% | 1,363 |
| Nov 20, 2025 | 44.50 | 44.50 | 43.10 | 43.10 | 43.10 | -2.05% | 1,412 |
| Nov 19, 2025 | 43.20 | 44.00 | 43.00 | 44.00 | 44.00 | 1.85% | 1,002 |
| Nov 18, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 0.47% | 785 |
| Nov 17, 2025 | 43.30 | 43.30 | 42.70 | 43.00 | 43.00 | - | 1,285 |
| Nov 14, 2025 | 43.50 | 43.50 | 42.70 | 43.00 | 43.00 | -1.83% | 1,765 |
| Nov 13, 2025 | 43.50 | 43.80 | 43.40 | 43.80 | 43.80 | 0.69% | 1,959 |
| Nov 12, 2025 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | 1.64% | 320 |
| Nov 11, 2025 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 1.90% | 1,918 |
| Nov 10, 2025 | 42.10 | 42.10 | 41.90 | 42.00 | 42.00 | -0.47% | 1,042 |
| Nov 7, 2025 | 43.00 | 43.00 | 42.10 | 42.20 | 42.20 | -2.99% | 2,736 |
| Nov 6, 2025 | 42.90 | 43.50 | 42.50 | 43.50 | 43.50 | 0.93% | 770 |
| Nov 5, 2025 | 42.90 | 43.10 | 42.50 | 43.10 | 43.10 | 1.41% | 2,122 |
| Nov 4, 2025 | 42.70 | 42.70 | 42.30 | 42.50 | 42.50 | - | 197 |
| Nov 3, 2025 | 43.50 | 43.50 | 42.20 | 42.50 | 42.50 | -1.85% | 1,158 |
| Oct 31, 2025 | 43.30 | 43.50 | 43.10 | 43.30 | 43.30 | -0.46% | 737 |
| Oct 30, 2025 | 42.20 | 43.80 | 42.20 | 43.50 | 43.50 | 3.08% | 3,049 |
| Oct 29, 2025 | 42.80 | 43.00 | 42.20 | 42.20 | 42.20 | -1.17% | 1,661 |
| Oct 28, 2025 | 42.70 | 42.70 | 42.20 | 42.70 | 42.70 | -0.47% | 820 |
| Oct 27, 2025 | 42.50 | 42.90 | 42.10 | 42.90 | 42.90 | 0.47% | 613 |
| Oct 24, 2025 | 42.50 | 42.70 | 42.10 | 42.70 | 42.70 | 0.47% | 636 |
| Oct 23, 2025 | 42.40 | 42.50 | 42.00 | 42.50 | 42.50 | 0.71% | 406 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.00 | 42.20 | 42.20 | -1.40% | 1,953 |
| Oct 21, 2025 | 42.30 | 42.80 | 41.80 | 42.80 | 42.80 | 0.71% | 1,412 |
| Oct 20, 2025 | 42.20 | 42.50 | 41.60 | 42.50 | 42.50 | 0.24% | 1,520 |
| Oct 17, 2025 | 42.00 | 42.40 | 41.70 | 42.40 | 42.40 | 0.95% | 885 |
| Oct 16, 2025 | 42.20 | 42.40 | 41.80 | 42.00 | 42.00 | -0.24% | 2,584 |
| Oct 15, 2025 | 41.80 | 42.10 | 41.10 | 42.10 | 42.10 | 0.24% | 560 |
| Oct 14, 2025 | 41.30 | 42.20 | 41.10 | 42.00 | 42.00 | 2.19% | 2,567 |
| Oct 13, 2025 | 41.70 | 42.00 | 41.10 | 41.10 | 41.10 | -0.96% | 2,429 |