Skip to main content
logo
Redeia Corporación, S.A. (BME:RED)
Spain flag Spain · Delayed Price · Currency is EUR
15.00
-0.22 (-1.45%)
Jan 13, 2026, 3:59 PM CET

Redeia Corporación Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202615.2015.2214.9514.99--1.51%451,204
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
Dec 2, 202515.3015.4015.2915.2915.130.07%735,365
Dec 1, 202515.3215.3515.2115.2815.12-0.65%1,100,877
Nov 28, 202515.4415.4415.2415.3815.22-0.13%986,810
Nov 27, 202515.3115.4115.2815.4015.240.92%1,688,820
Nov 26, 202515.1815.3015.1215.2615.100.26%1,981,150
Nov 25, 202515.2315.2715.1015.2215.06-797,131
Nov 24, 202515.1915.2515.0315.2215.061.20%4,598,735
Nov 21, 202515.0815.1514.9315.0414.880.20%1,347,933
Nov 20, 202515.1215.1815.0115.0114.85-0.86%1,401,249
Nov 19, 202515.0715.3414.9915.1414.980.46%1,679,259
Nov 18, 202515.0815.2015.0215.0714.91-0.07%1,748,303
Nov 17, 202515.1215.1915.0115.0814.92-814,964
Nov 14, 202515.0515.1514.9715.0814.92-0.07%983,502
Nov 13, 202515.2415.3115.0915.0914.93-1.05%1,456,527
Nov 12, 202515.2615.3215.1815.2515.090.26%943,011
Nov 11, 202515.3515.3515.1915.2115.05-0.46%1,135,673
Nov 10, 202515.2715.3715.2315.2815.12-0.07%1,006,490
Nov 7, 202515.4115.5215.2715.2915.13-0.33%1,449,622
Nov 6, 202515.4715.5515.3315.3415.180.07%1,675,168
Nov 5, 202515.3015.4915.2515.3315.17-1.67%2,653,745
Nov 4, 202515.4615.6415.4115.5915.420.71%927,344
Nov 3, 202515.5015.5915.4115.4815.32-0.83%2,239,436
Oct 31, 202516.1516.2215.5915.6115.44-4.00%2,968,002