Romande Energie Holding SA (REHN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 03:13PM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 56.60 | 58.80 | 55.40 | 57.40 | 57.40 | 10,499 |
| May 21, 2024 | 57.40 | 57.40 | 56.80 | 56.80 | 56.80 | 5,218 |
| May 17, 2024 | 58.20 | 58.60 | 58.00 | 58.00 | 58.00 | 1,837 |
| May 16, 2024 | 57.40 | 58.60 | 57.20 | 58.60 | 58.60 | 2,111 |
| May 15, 2024 | 58.00 | 58.40 | 57.80 | 57.80 | 57.80 | 1,403 |
| May 14, 2024 | 58.00 | 58.40 | 58.00 | 58.00 | 58.00 | 443 |
| May 13, 2024 | 58.00 | 58.60 | 57.60 | 58.40 | 58.40 | 1,978 |
| May 10, 2024 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | 1,835 |
| May 08, 2024 | 58.80 | 58.80 | 57.80 | 57.80 | 57.80 | 2,401 |
| May 07, 2024 | 58.40 | 58.80 | 58.00 | 58.60 | 58.60 | 1,524 |
| May 06, 2024 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 2,043 |
| May 03, 2024 | 58.20 | 58.40 | 57.80 | 58.20 | 58.20 | 3,774 |
| May 02, 2024 | 57.80 | 58.40 | 57.80 | 58.20 | 58.20 | 1,456 |
| Apr 30, 2024 | 57.80 | 58.20 | 57.20 | 58.00 | 58.00 | 6,099 |
| Apr 29, 2024 | 56.60 | 58.00 | 56.40 | 58.00 | 58.00 | 7,048 |
| Apr 26, 2024 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 5,023 |
| Apr 25, 2024 | 55.80 | 56.20 | 55.40 | 56.20 | 56.20 | 3,380 |
| Apr 24, 2024 | 55.60 | 55.80 | 55.00 | 55.80 | 55.80 | 3,402 |
| Apr 23, 2024 | 54.80 | 55.60 | 54.20 | 55.20 | 55.20 | 5,666 |
| Apr 22, 2024 | 55.40 | 55.40 | 54.40 | 54.40 | 54.40 | 3,982 |
| Apr 19, 2024 | 55.60 | 55.60 | 54.60 | 55.40 | 55.40 | 1,337 |
| Apr 18, 2024 | 55.80 | 55.80 | 55.00 | 55.80 | 55.80 | 543 |
| Apr 17, 2024 | 54.80 | 55.60 | 54.40 | 55.60 | 55.60 | 1,259 |
| Apr 16, 2024 | 55.00 | 55.00 | 54.20 | 54.40 | 54.40 | 1,984 |
| Apr 15, 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 62 |
| Apr 12, 2024 | 55.00 | 55.60 | 55.00 | 55.20 | 55.20 | 692 |
| Apr 11, 2024 | 54.40 | 55.80 | 54.20 | 55.80 | 55.80 | 6,966 |
| Apr 10, 2024 | 55.80 | 55.80 | 54.40 | 54.40 | 54.40 | 1,739 |
| Apr 09, 2024 | 55.00 | 55.40 | 54.40 | 55.40 | 55.40 | 2,047 |
| Apr 08, 2024 | 54.60 | 55.00 | 54.40 | 55.00 | 55.00 | 1,779 |
| Apr 05, 2024 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | 509 |
| Apr 04, 2024 | 54.40 | 54.80 | 54.20 | 54.60 | 54.60 | 1,319 |
| Apr 03, 2024 | 54.80 | 54.80 | 54.20 | 54.80 | 54.80 | 1,546 |
| Apr 02, 2024 | 53.80 | 55.20 | 53.80 | 55.20 | 55.20 | 12,973 |
| Mar 28, 2024 | 54.60 | 55.00 | 53.80 | 53.80 | 53.80 | 8,764 |
| Mar 27, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,054 |
| Mar 26, 2024 | 55.40 | 55.40 | 54.00 | 54.00 | 54.00 | 11,189 |
| Mar 25, 2024 | 54.80 | 55.40 | 54.20 | 55.40 | 55.40 | 780 |
| Mar 22, 2024 | 55.40 | 55.40 | 55.00 | 55.20 | 55.20 | 561 |
| Mar 21, 2024 | 54.80 | 55.80 | 54.00 | 55.80 | 55.80 | 6,233 |
| Mar 20, 2024 | 55.60 | 55.60 | 54.00 | 54.60 | 54.60 | 1,626 |
| Mar 19, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 157 |
| Mar 18, 2024 | 55.40 | 55.80 | 54.80 | 55.60 | 55.60 | 636 |
| Mar 15, 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3,227 |
| Mar 14, 2024 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 2,722 |
| Mar 13, 2024 | 54.40 | 54.40 | 53.80 | 54.00 | 54.00 | 5,187 |
| Mar 12, 2024 | 54.20 | 54.40 | 54.00 | 54.00 | 54.00 | 640 |
| Mar 11, 2024 | 54.20 | 56.00 | 53.80 | 54.60 | 54.60 | 6,728 |
| Mar 08, 2024 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | 105 |
| Mar 07, 2024 | 55.00 | 55.80 | 54.60 | 54.60 | 54.60 | 1,091 |
| Mar 06, 2024 | 55.40 | 55.60 | 54.80 | 55.60 | 55.60 | 214 |
| Mar 05, 2024 | 54.20 | 55.40 | 54.00 | 55.40 | 55.40 | 2,163 |
| Mar 04, 2024 | 54.00 | 54.20 | 53.80 | 54.20 | 54.20 | 3,379 |
| Mar 01, 2024 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 4,382 |
| Feb 29, 2024 | 53.00 | 53.40 | 52.80 | 52.80 | 52.80 | 5,335 |
| Feb 28, 2024 | 51.20 | 53.80 | 51.00 | 53.40 | 53.40 | 2,300 |
| Feb 27, 2024 | 50.80 | 51.40 | 50.80 | 51.00 | 51.00 | 861 |
| Feb 26, 2024 | 51.60 | 51.80 | 50.60 | 51.00 | 51.00 | 1,104 |
| Feb 23, 2024 | 51.20 | 51.60 | 50.60 | 51.40 | 51.40 | 1,867 |
| Feb 22, 2024 | 52.80 | 52.80 | 51.00 | 51.00 | 51.00 | 2,496 |
| Feb 21, 2024 | 53.00 | 53.40 | 53.00 | 53.00 | 53.00 | 502 |
| Feb 20, 2024 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | 15 |
| Feb 19, 2024 | 52.80 | 53.60 | 52.80 | 53.40 | 53.40 | 350 |
| Feb 16, 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | 540 |
| Feb 15, 2024 | 51.80 | 52.80 | 51.80 | 52.80 | 52.80 | 5,796 |
| Feb 14, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 556 |
| Feb 13, 2024 | 51.60 | 51.80 | 51.40 | 51.80 | 51.80 | 1,023 |
| Feb 12, 2024 | 52.40 | 53.00 | 51.60 | 51.80 | 51.80 | 1,517 |
| Feb 09, 2024 | 52.80 | 52.80 | 52.00 | 52.20 | 52.20 | 506 |
| Feb 08, 2024 | 52.60 | 53.20 | 52.60 | 53.00 | 53.00 | 337 |
| Feb 07, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 970 |
| Feb 06, 2024 | 51.60 | 52.80 | 51.40 | 52.60 | 52.60 | 1,715 |
| Feb 05, 2024 | 53.20 | 53.80 | 51.20 | 51.40 | 51.40 | 6,971 |
| Feb 02, 2024 | 54.20 | 54.80 | 53.20 | 53.20 | 53.20 | 3,238 |
| Feb 01, 2024 | 54.60 | 54.80 | 54.20 | 54.40 | 54.40 | 407 |
| Jan 31, 2024 | 55.80 | 56.00 | 54.60 | 55.00 | 55.00 | 1,166 |
| Jan 30, 2024 | 55.60 | 56.40 | 55.40 | 56.40 | 56.40 | 1,138 |
| Jan 29, 2024 | 55.60 | 55.60 | 54.20 | 55.60 | 55.60 | 3,214 |
| Jan 26, 2024 | 56.20 | 56.20 | 55.20 | 55.40 | 55.40 | 1,732 |
| Jan 25, 2024 | 56.40 | 56.60 | 54.00 | 56.40 | 56.40 | 2,223 |
| Jan 24, 2024 | 56.20 | 56.60 | 55.60 | 56.60 | 56.60 | 5,332 |
| Jan 23, 2024 | 55.40 | 56.40 | 55.20 | 56.20 | 56.20 | 2,120 |
| Jan 22, 2024 | 55.60 | 56.00 | 55.20 | 55.20 | 55.20 | 1,087 |
| Jan 19, 2024 | 55.80 | 56.00 | 55.40 | 55.80 | 55.80 | 1,401 |
| Jan 18, 2024 | 55.00 | 56.20 | 55.00 | 55.80 | 55.80 | 1,499 |
| Jan 17, 2024 | 55.80 | 56.20 | 55.00 | 55.00 | 55.00 | 1,104 |
| Jan 16, 2024 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | 363 |
| Jan 15, 2024 | 55.60 | 56.20 | 55.60 | 56.00 | 56.00 | 1,016 |
| Jan 12, 2024 | 55.80 | 55.80 | 55.00 | 55.60 | 55.60 | 2,462 |
| Jan 11, 2024 | 56.20 | 56.20 | 55.80 | 56.00 | 56.00 | 1,543 |
| Jan 10, 2024 | 55.80 | 56.20 | 55.80 | 56.00 | 56.00 | 661 |
| Jan 09, 2024 | 55.60 | 56.00 | 54.60 | 56.00 | 56.00 | 1,687 |
| Jan 08, 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 576 |
| Jan 05, 2024 | 54.60 | 55.00 | 54.40 | 54.80 | 54.80 | 2,071 |
| Jan 04, 2024 | 54.40 | 54.60 | 53.80 | 54.60 | 54.60 | 2,801 |
| Jan 03, 2024 | 55.40 | 55.40 | 54.00 | 54.40 | 54.40 | 2,614 |
| Dec 29, 2023 | 56.20 | 56.20 | 55.00 | 55.00 | 55.00 | 2,737 |
| Dec 28, 2023 | 56.00 | 56.00 | 55.20 | 55.60 | 55.60 | 4,043 |
| Dec 27, 2023 | 56.00 | 56.00 | 55.00 | 55.80 | 55.80 | 1,871 |
| Dec 22, 2023 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 1,008 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.