Romande Energie Holding SA (REHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 58.00 | 58.40 | 57.80 | 57.80 | 57.80 | 1,404 |
| 14 May 2024 | 58.00 | 58.40 | 58.00 | 58.00 | 58.00 | 443 |
| 13 May 2024 | 58.00 | 58.60 | 57.60 | 58.40 | 58.40 | 1,978 |
| 10 May 2024 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | 1,835 |
| 08 May 2024 | 58.80 | 58.80 | 57.80 | 57.80 | 57.80 | 2,401 |
| 07 May 2024 | 58.40 | 58.80 | 58.00 | 58.60 | 58.60 | 1,524 |
| 06 May 2024 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 2,043 |
| 03 May 2024 | 58.20 | 58.40 | 57.80 | 58.20 | 58.20 | 3,774 |
| 02 May 2024 | 57.80 | 58.40 | 57.80 | 58.20 | 58.20 | 1,456 |
| 30 Apr 2024 | 57.80 | 58.20 | 57.20 | 58.00 | 58.00 | 6,099 |
| 29 Apr 2024 | 56.60 | 58.00 | 56.40 | 58.00 | 58.00 | 7,048 |
| 26 Apr 2024 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 5,023 |
| 25 Apr 2024 | 55.80 | 56.20 | 55.40 | 56.20 | 56.20 | 3,380 |
| 24 Apr 2024 | 55.60 | 55.80 | 55.00 | 55.80 | 55.80 | 3,402 |
| 23 Apr 2024 | 54.80 | 55.60 | 54.20 | 55.20 | 55.20 | 5,666 |
| 22 Apr 2024 | 55.40 | 55.40 | 54.40 | 54.40 | 54.40 | 3,982 |
| 19 Apr 2024 | 55.60 | 55.60 | 54.60 | 55.40 | 55.40 | 1,337 |
| 18 Apr 2024 | 55.80 | 55.80 | 55.00 | 55.80 | 55.80 | 543 |
| 17 Apr 2024 | 54.80 | 55.60 | 54.40 | 55.60 | 55.60 | 1,259 |
| 16 Apr 2024 | 55.00 | 55.00 | 54.20 | 54.40 | 54.40 | 1,984 |
| 15 Apr 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 62 |
| 12 Apr 2024 | 55.00 | 55.60 | 55.00 | 55.20 | 55.20 | 692 |
| 11 Apr 2024 | 54.40 | 55.80 | 54.20 | 55.80 | 55.80 | 6,966 |
| 10 Apr 2024 | 55.80 | 55.80 | 54.40 | 54.40 | 54.40 | 1,739 |
| 09 Apr 2024 | 55.00 | 55.40 | 54.40 | 55.40 | 55.40 | 2,047 |
| 08 Apr 2024 | 54.60 | 55.00 | 54.40 | 55.00 | 55.00 | 1,779 |
| 05 Apr 2024 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | 509 |
| 04 Apr 2024 | 54.40 | 54.80 | 54.20 | 54.60 | 54.60 | 1,319 |
| 03 Apr 2024 | 54.80 | 54.80 | 54.20 | 54.80 | 54.80 | 1,546 |
| 02 Apr 2024 | 53.80 | 55.20 | 53.80 | 55.20 | 55.20 | 12,973 |
| 28 Mar 2024 | 54.60 | 55.00 | 53.80 | 53.80 | 53.80 | 8,764 |
| 27 Mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,054 |
| 26 Mar 2024 | 55.40 | 55.40 | 54.00 | 54.00 | 54.00 | 11,189 |
| 25 Mar 2024 | 54.80 | 55.40 | 54.20 | 55.40 | 55.40 | 780 |
| 22 Mar 2024 | 55.40 | 55.40 | 55.00 | 55.20 | 55.20 | 561 |
| 21 Mar 2024 | 54.80 | 55.80 | 54.00 | 55.80 | 55.80 | 6,233 |
| 20 Mar 2024 | 55.60 | 55.60 | 54.00 | 54.60 | 54.60 | 1,626 |
| 19 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 157 |
| 18 Mar 2024 | 55.40 | 55.80 | 54.80 | 55.60 | 55.60 | 636 |
| 15 Mar 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3,227 |
| 14 Mar 2024 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 2,722 |
| 13 Mar 2024 | 54.40 | 54.40 | 53.80 | 54.00 | 54.00 | 5,187 |
| 12 Mar 2024 | 54.20 | 54.40 | 54.00 | 54.00 | 54.00 | 640 |
| 11 Mar 2024 | 54.20 | 56.00 | 53.80 | 54.60 | 54.60 | 6,728 |
| 08 Mar 2024 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | 105 |
| 07 Mar 2024 | 55.00 | 55.80 | 54.60 | 54.60 | 54.60 | 1,091 |
| 06 Mar 2024 | 55.40 | 55.60 | 54.80 | 55.60 | 55.60 | 214 |
| 05 Mar 2024 | 54.20 | 55.40 | 54.00 | 55.40 | 55.40 | 2,163 |
| 04 Mar 2024 | 54.00 | 54.20 | 53.80 | 54.20 | 54.20 | 3,379 |
| 01 Mar 2024 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 4,382 |
| 29 Feb 2024 | 53.00 | 53.40 | 52.80 | 52.80 | 52.80 | 5,335 |
| 28 Feb 2024 | 51.20 | 53.80 | 51.00 | 53.40 | 53.40 | 2,300 |
| 27 Feb 2024 | 50.80 | 51.40 | 50.80 | 51.00 | 51.00 | 861 |
| 26 Feb 2024 | 51.60 | 51.80 | 50.60 | 51.00 | 51.00 | 1,104 |
| 23 Feb 2024 | 51.20 | 51.60 | 50.60 | 51.40 | 51.40 | 1,867 |
| 22 Feb 2024 | 52.80 | 52.80 | 51.00 | 51.00 | 51.00 | 2,496 |
| 21 Feb 2024 | 53.00 | 53.40 | 53.00 | 53.00 | 53.00 | 502 |
| 20 Feb 2024 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | 15 |
| 19 Feb 2024 | 52.80 | 53.60 | 52.80 | 53.40 | 53.40 | 350 |
| 16 Feb 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | 540 |
| 15 Feb 2024 | 51.80 | 52.80 | 51.80 | 52.80 | 52.80 | 5,796 |
| 14 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 556 |
| 13 Feb 2024 | 51.60 | 51.80 | 51.40 | 51.80 | 51.80 | 1,023 |
| 12 Feb 2024 | 52.40 | 53.00 | 51.60 | 51.80 | 51.80 | 1,517 |
| 09 Feb 2024 | 52.80 | 52.80 | 52.00 | 52.20 | 52.20 | 506 |
| 08 Feb 2024 | 52.60 | 53.20 | 52.60 | 53.00 | 53.00 | 337 |
| 07 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 970 |
| 06 Feb 2024 | 51.60 | 52.80 | 51.40 | 52.60 | 52.60 | 1,715 |
| 05 Feb 2024 | 53.20 | 53.80 | 51.20 | 51.40 | 51.40 | 6,971 |
| 02 Feb 2024 | 54.20 | 54.80 | 53.20 | 53.20 | 53.20 | 3,238 |
| 01 Feb 2024 | 54.60 | 54.80 | 54.20 | 54.40 | 54.40 | 407 |
| 31 Jan 2024 | 55.80 | 56.00 | 54.60 | 55.00 | 55.00 | 1,166 |
| 30 Jan 2024 | 55.60 | 56.40 | 55.40 | 56.40 | 56.40 | 1,138 |
| 29 Jan 2024 | 55.60 | 55.60 | 54.20 | 55.60 | 55.60 | 3,214 |
| 26 Jan 2024 | 56.20 | 56.20 | 55.20 | 55.40 | 55.40 | 1,732 |
| 25 Jan 2024 | 56.40 | 56.60 | 54.00 | 56.40 | 56.40 | 2,223 |
| 24 Jan 2024 | 56.20 | 56.60 | 55.60 | 56.60 | 56.60 | 5,332 |
| 23 Jan 2024 | 55.40 | 56.40 | 55.20 | 56.20 | 56.20 | 2,120 |
| 22 Jan 2024 | 55.60 | 56.00 | 55.20 | 55.20 | 55.20 | 1,087 |
| 19 Jan 2024 | 55.80 | 56.00 | 55.40 | 55.80 | 55.80 | 1,401 |
| 18 Jan 2024 | 55.00 | 56.20 | 55.00 | 55.80 | 55.80 | 1,499 |
| 17 Jan 2024 | 55.80 | 56.20 | 55.00 | 55.00 | 55.00 | 1,104 |
| 16 Jan 2024 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | 363 |
| 15 Jan 2024 | 55.60 | 56.20 | 55.60 | 56.00 | 56.00 | 1,016 |
| 12 Jan 2024 | 55.80 | 55.80 | 55.00 | 55.60 | 55.60 | 2,462 |
| 11 Jan 2024 | 56.20 | 56.20 | 55.80 | 56.00 | 56.00 | 1,543 |
| 10 Jan 2024 | 55.80 | 56.20 | 55.80 | 56.00 | 56.00 | 661 |
| 09 Jan 2024 | 55.60 | 56.00 | 54.60 | 56.00 | 56.00 | 1,687 |
| 08 Jan 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 576 |
| 05 Jan 2024 | 54.60 | 55.00 | 54.40 | 54.80 | 54.80 | 2,071 |
| 04 Jan 2024 | 54.40 | 54.60 | 53.80 | 54.60 | 54.60 | 2,801 |
| 03 Jan 2024 | 55.40 | 55.40 | 54.00 | 54.40 | 54.40 | 2,614 |
| 29 Dec 2023 | 56.20 | 56.20 | 55.00 | 55.00 | 55.00 | 2,737 |
| 28 Dec 2023 | 56.00 | 56.00 | 55.20 | 55.60 | 55.60 | 4,043 |
| 27 Dec 2023 | 56.00 | 56.00 | 55.00 | 55.80 | 55.80 | 1,871 |
| 22 Dec 2023 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 1,008 |
| 21 Dec 2023 | 55.20 | 55.20 | 54.00 | 54.00 | 54.00 | 1,141 |
| 20 Dec 2023 | 55.00 | 55.20 | 54.20 | 55.00 | 55.00 | 1,337 |
| 19 Dec 2023 | 54.60 | 55.20 | 54.60 | 55.00 | 55.00 | 425 |
| 18 Dec 2023 | 53.80 | 54.60 | 53.80 | 54.60 | 54.60 | 984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.