Redeia Corporación, S.A. (BME:RED)
Spain
· Delayed Price · Currency is EUR 15.20
+0.18 (1.20%)
At close: Dec 5, 2025
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.01 | 15.23 | 14.99 | 15.20 | 15.20 | 1.20% | 1,101,717 |
| Dec 4, 2025 | 15.21 | 15.33 | 15.02 | 15.02 | 15.02 | -1.44% | 1,845,132 |
| Dec 3, 2025 | 15.26 | 15.37 | 15.20 | 15.24 | 15.24 | -0.33% | 1,106,681 |
| Dec 2, 2025 | 15.30 | 15.40 | 15.29 | 15.29 | 15.29 | 0.07% | 735,365 |
| Dec 1, 2025 | 15.32 | 15.35 | 15.21 | 15.28 | 15.28 | -0.65% | 1,100,877 |
| Nov 28, 2025 | 15.44 | 15.44 | 15.24 | 15.38 | 15.38 | -0.13% | 986,810 |
| Nov 27, 2025 | 15.31 | 15.41 | 15.28 | 15.40 | 15.40 | 0.92% | 1,688,820 |
| Nov 26, 2025 | 15.18 | 15.30 | 15.12 | 15.26 | 15.26 | 0.26% | 1,981,150 |
| Nov 25, 2025 | 15.23 | 15.27 | 15.10 | 15.22 | 15.22 | - | 797,131 |
| Nov 24, 2025 | 15.19 | 15.25 | 15.03 | 15.22 | 15.22 | 1.20% | 4,598,735 |
| Nov 21, 2025 | 15.08 | 15.15 | 14.93 | 15.04 | 15.04 | 0.20% | 1,347,933 |
| Nov 20, 2025 | 15.12 | 15.18 | 15.01 | 15.01 | 15.01 | -0.86% | 1,401,249 |
| Nov 19, 2025 | 15.07 | 15.34 | 14.99 | 15.14 | 15.14 | 0.46% | 1,679,259 |
| Nov 18, 2025 | 15.08 | 15.20 | 15.02 | 15.07 | 15.07 | -0.07% | 1,748,303 |
| Nov 17, 2025 | 15.12 | 15.19 | 15.01 | 15.08 | 15.08 | - | 814,964 |
| Nov 14, 2025 | 15.05 | 15.15 | 14.97 | 15.08 | 15.08 | -0.07% | 983,502 |
| Nov 13, 2025 | 15.24 | 15.31 | 15.09 | 15.09 | 15.09 | -1.05% | 1,456,527 |
| Nov 12, 2025 | 15.26 | 15.32 | 15.18 | 15.25 | 15.25 | 0.26% | 943,011 |
| Nov 11, 2025 | 15.35 | 15.35 | 15.19 | 15.21 | 15.21 | -0.46% | 1,135,673 |
| Nov 10, 2025 | 15.27 | 15.37 | 15.23 | 15.28 | 15.28 | -0.07% | 1,006,490 |
| Nov 7, 2025 | 15.41 | 15.52 | 15.27 | 15.29 | 15.29 | -0.33% | 1,449,622 |
| Nov 6, 2025 | 15.47 | 15.55 | 15.33 | 15.34 | 15.34 | 0.07% | 1,675,168 |
| Nov 5, 2025 | 15.30 | 15.49 | 15.25 | 15.33 | 15.33 | -1.67% | 2,653,745 |
| Nov 4, 2025 | 15.46 | 15.64 | 15.41 | 15.59 | 15.59 | 0.71% | 927,344 |
| Nov 3, 2025 | 15.50 | 15.59 | 15.41 | 15.48 | 15.48 | -0.83% | 2,239,436 |
| Oct 31, 2025 | 16.15 | 16.22 | 15.59 | 15.61 | 15.61 | -4.00% | 2,968,002 |
| Oct 30, 2025 | 16.29 | 16.38 | 16.16 | 16.26 | 16.26 | -0.18% | 1,377,237 |
| Oct 29, 2025 | 16.50 | 16.69 | 16.20 | 16.29 | 16.29 | -2.40% | 2,340,598 |
| Oct 28, 2025 | 16.72 | 16.80 | 16.64 | 16.69 | 16.69 | -0.12% | 1,193,435 |
| Oct 27, 2025 | 16.73 | 16.76 | 16.60 | 16.71 | 16.71 | - | 854,281 |
| Oct 24, 2025 | 16.68 | 16.73 | 16.58 | 16.71 | 16.71 | 0.06% | 623,972 |
| Oct 23, 2025 | 16.65 | 16.71 | 16.36 | 16.70 | 16.70 | -0.77% | 4,436,759 |
| Oct 22, 2025 | 17.24 | 17.68 | 16.61 | 16.83 | 16.83 | -1.17% | 3,511,393 |
| Oct 21, 2025 | 16.86 | 17.04 | 16.86 | 17.03 | 17.03 | 1.07% | 1,129,382 |
| Oct 20, 2025 | 16.83 | 16.96 | 16.75 | 16.85 | 16.85 | 0.06% | 1,052,949 |
| Oct 17, 2025 | 16.84 | 16.93 | 16.69 | 16.84 | 16.84 | 0.30% | 1,491,942 |
| Oct 16, 2025 | 16.61 | 16.79 | 16.54 | 16.79 | 16.79 | -0.30% | 1,256,541 |
| Oct 15, 2025 | 16.75 | 16.87 | 16.60 | 16.84 | 16.84 | 1.20% | 1,351,969 |
| Oct 14, 2025 | 16.72 | 16.84 | 16.62 | 16.64 | 16.64 | 1.46% | 1,554,786 |
| Oct 13, 2025 | 16.57 | 16.57 | 16.40 | 16.40 | 16.40 | -0.67% | 1,017,649 |
| Oct 10, 2025 | 16.34 | 16.54 | 16.34 | 16.51 | 16.51 | 0.98% | 1,683,103 |
| Oct 9, 2025 | 16.21 | 16.38 | 16.13 | 16.35 | 16.35 | 0.80% | 1,478,911 |
| Oct 8, 2025 | 16.25 | 16.29 | 16.17 | 16.22 | 16.22 | 0.06% | 1,490,402 |
| Oct 7, 2025 | 16.28 | 16.28 | 16.13 | 16.21 | 16.21 | -0.25% | 2,549,021 |
| Oct 6, 2025 | 16.14 | 16.25 | 16.09 | 16.25 | 16.25 | 0.74% | 1,850,476 |
| Oct 3, 2025 | 16.28 | 16.33 | 16.08 | 16.13 | 16.13 | -0.74% | 3,502,913 |
| Oct 2, 2025 | 16.26 | 16.29 | 16.11 | 16.25 | 16.25 | -0.67% | 1,462,794 |
| Oct 1, 2025 | 16.53 | 16.57 | 16.31 | 16.36 | 16.36 | -0.49% | 955,725 |
| Sep 30, 2025 | 16.30 | 16.44 | 16.19 | 16.44 | 16.44 | 0.67% | 1,312,628 |
| Sep 29, 2025 | 16.40 | 16.41 | 16.28 | 16.33 | 16.33 | -0.18% | 1,033,316 |