MCE - Delayed Quote
EUR
Redeia Corporación, S.A. (RED.MC)
15.42
+0.10
(+0.65%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.35
15.48
15.32
15.42
15.42
1,380,326
Oct 29, 2026
15.27
15.40
15.18
15.32
15.32
1,178,615
Oct 28, 2026
14.84
15.28
14.84
15.28
15.28
1,395,642
Oct 27, 2026
14.91
15.09
14.87
15.05
15.05
1,082,028
Oct 26, 2026
14.83
15.05
14.79
15.02
15.02
1,522,097
Oct 23, 2026
14.84
14.84
14.66
14.83
14.83
1,089,980
Oct 22, 2026
14.74
14.88
14.68
14.84
14.84
832,346
Oct 21, 2026
14.62
14.73
14.56
14.73
14.73
628,535
Oct 20, 2026
14.60
14.67
14.49
14.62
14.62
1,130,978
Oct 19, 2026
14.62
14.79
14.51
14.56
14.56
1,538,929
Oct 16, 2026
14.93
15.07
14.89
14.91
14.91
2,722,741
Oct 15, 2026
15.02
15.23
14.94
14.94
14.94
1,436,640
Oct 14, 2026
14.92
15.01
14.82
14.92
14.92
1,095,880
Oct 13, 2026
14.95
15.03
14.80
14.90
14.90
1,066,284
Oct 12, 2026
14.73
14.87
14.72
14.87
14.87
695,528
Oct 9, 2026
14.89
14.89
14.67
14.71
14.71
905,756
Oct 8, 2026
14.56
14.80
14.55
14.70
14.70
1,017,238
Oct 7, 2026
14.68
14.74
14.56
14.64
14.64
1,106,937
Oct 6, 2026
14.70
14.79
14.62
14.68
14.68
1,211,467
Oct 5, 2026
14.87
14.87
14.64
14.64
14.64
2,735,425
Oct 2, 2026
14.70
14.92
14.70
14.80
14.80
1,995,113
Oct 1, 2026
14.64
14.86
14.56
14.73
14.73
2,029,393
Sep 30, 2026
14.87
15.04
14.73
14.73
14.73
1,983,875
Sep 29, 2026
14.86
14.91
14.79
14.85
14.85
1,047,915
Sep 28, 2026
15.03
15.08
14.90
14.90
14.90
684,625
Sep 25, 2026
15.07
15.16
14.88
14.96
14.96
837,468
Sep 24, 2026
15.07
15.16
14.98
15.10
15.10
975,916
Sep 23, 2026
15.23
15.23
15.09
15.11
15.11
590,698
Sep 22, 2026
15.25
15.30
15.12
15.21
15.21
500,348
Sep 21, 2026
15.08
15.28
15.05
15.20
15.20
786,482
Sep 18, 2026
15.06
15.11
14.98
15.11
15.11
1,812,172
Sep 17, 2026
15.06
15.12
14.97
15.09
15.09
693,563
Sep 16, 2026
14.83
15.04
14.80
15.04
15.04
1,214,492
Sep 15, 2026
14.68
14.90
14.61
14.83
14.83
637,895
Sep 14, 2026
14.81
14.84
14.69
14.69
14.69
753,821
Sep 11, 2026
14.95
15.00
14.80
14.80
14.80
764,499
Sep 10, 2026
14.94
15.03
14.90
14.90
14.90
547,992
Sep 9, 2026
14.90
15.04
14.88
14.91
14.91
812,677
Sep 8, 2026
14.90
14.92
14.76
14.90
14.90
537,562
Sep 7, 2026
14.95
15.03
14.85
14.90
14.90
583,943
Sep 4, 2026
14.88
14.99
14.79
14.99
14.99
954,082
Sep 3, 2026
14.94
14.96
14.78
14.87
14.87
691,613
Sep 2, 2026
15.07
15.16
14.91
14.91
14.91
864,243
Sep 1, 2026
15.32
15.35
14.97
15.04
15.04
877,338
Aug 31, 2026
15.26
15.30
15.17
15.28
15.28
3,632,214
Aug 28, 2026
15.25
15.34
15.21
15.21
15.21
667,891
Aug 27, 2026
15.23
15.23
15.10
15.20
15.20
907,302
Aug 26, 2026
15.34
15.34
15.20
15.23
15.23
656,936
Aug 25, 2026
15.26
15.31
15.17
15.28
15.28
455,340
Aug 24, 2026
15.07
15.17
15.06
15.17
15.17
505,942
Aug 21, 2026
15.15
15.27
15.08
15.08
15.08
652,257
Aug 20, 2026
15.14
15.26
15.12
15.18
15.18
504,038
Aug 19, 2026
15.19
15.22
15.09
15.09
15.09
428,153
Aug 18, 2026
15.05
15.24
15.01
15.19
15.19
615,672
Aug 17, 2026
15.14
15.19
15.02
15.02
15.02
597,162
Aug 14, 2026
15.24
15.26
15.15
15.17
15.17
553,748
Aug 13, 2026
15.32
15.37
15.24
15.24
15.24
645,036
Aug 12, 2026
15.37
15.42
15.25
15.32
15.32
623,514
Aug 11, 2026
15.27
15.38
15.27
15.33
15.33
992,464
Aug 10, 2026
15.47
15.47
15.22
15.31
15.31
836,675
Aug 7, 2026
15.49
15.52
15.35
15.47
15.47
492,376
Aug 6, 2026
15.48
15.55
15.42
15.45
15.45
612,516
Aug 5, 2026
15.50
15.63
15.37
15.37
15.37
528,584
Aug 4, 2026
15.44
15.54
15.40
15.46
15.46
724,492
Aug 3, 2026
15.36
15.52
15.25
15.44
15.44
743,387
Jul 31, 2026
15.36
15.42
15.24
15.32
15.32
840,381
Jul 30, 2026
15.42
15.58
15.26
15.32
15.32
1,050,107
Jul 29, 2026
15.69
15.76
15.28
15.46
15.46
1,277,271
Jul 28, 2026
15.82
15.94
15.67
15.71
15.71
2,115,846
Jul 27, 2026
15.82
15.82
15.67
15.71
15.71
1,089,445
Jul 24, 2026
15.68
15.77
15.63
15.72
15.72
650,620
Jul 23, 2026
15.63
15.66
15.54
15.66
15.66
819,283
Jul 22, 2026
15.43
15.67
15.38
15.63
15.63
978,987
Jul 21, 2026
15.46
15.48
15.34
15.42
15.42
1,555,753
Jul 20, 2026
15.56
15.62
15.44
15.45
15.45
595,756
Jul 17, 2026
15.47
15.72
15.46
15.59
15.59
1,943,432
Jul 16, 2026
15.34
15.38
15.19
15.38
15.38
747,421
Jul 15, 2026
15.30
15.43
15.25
15.38
15.38
775,287
Jul 14, 2026
15.37
15.38
15.21
15.37
15.37
1,070,365
Jul 13, 2026
15.40
15.46
15.33
15.41
15.41
793,203
Jul 10, 2026
15.23
15.39
15.20
15.39
15.39
1,007,228
Jul 9, 2026
15.28
15.30
15.12
15.22
15.22
654,409
Jul 8, 2026
15.36
15.40
15.22
15.31
15.31
1,355,705
Jul 7, 2026
15.22
15.42
15.22
15.34
15.34
839,617
Jul 6, 2026
15.30
15.43
15.21
15.25
15.25
1,259,745
Jul 3, 2026
15.16
15.33
15.10
15.29
15.29
1,167,622
Jul 2, 2026
14.95
15.13
14.93
15.08
15.08
1,431,881
Jul 1, 2026
14.95
14.96
14.78
14.96
14.96
2,153,273
Jun 30, 2026
15.02
15.09
14.82
14.89
14.89
1,820,836
Jun 29, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
14.87
15.04
14.79
14.98
14.98
1,621,737
Jun 26, 2026
15.50
15.55
15.42
15.42
14.82
1,564,092
Jun 25, 2026
15.32
15.50
15.30
15.45
14.85
2,057,336
Jun 24, 2026
15.28
15.38
15.16
15.30
14.70
2,097,269
Jun 23, 2026
15.20
15.26
15.07
15.26
14.67
1,509,559
Jun 22, 2026
15.18
15.25
14.96
15.18
14.59
2,130,993
Jun 19, 2026
15.35
15.35
15.12
15.30
14.70
3,558,905
Jun 18, 2026
15.18
15.39
15.02
15.32
14.72
2,557,304
Jun 17, 2026
15.02
15.13
14.90
15.13
14.54
1,749,226
Jun 16, 2026
15.13
15.21
14.99
15.06
14.47
1,548,277
Jun 15, 2026
15.23
15.23
15.04
15.10
14.51
1,476,196
Jun 12, 2026
15.09
15.16
15.02
15.15
14.56
933,881
Jun 11, 2026
15.12
15.22
15.05
15.06
14.47
4,081,722
Jun 10, 2026
14.98
15.20
14.94
15.12
14.53
1,478,989
Jun 9, 2026
14.83
15.01
14.83
14.96
14.38
759,206
Jun 8, 2026
14.85
14.93
14.82
14.82
14.24
1,808,155
Jun 5, 2026
14.75
14.93
14.72
14.86
14.28
857,312
Jun 4, 2026
14.62
14.90
14.60
14.64
14.07
1,093,943
Jun 3, 2026
14.84
14.90
14.52
14.64
14.07
1,521,687
Jun 2, 2026
14.68
14.79
14.68
14.75
14.18
1,295,480
Jun 1, 2026
14.73
14.87
14.63
14.72
14.15
1,600,233
May 29, 2026
14.94
14.97
14.73
14.73
14.16
5,645,279
May 28, 2026
14.87
15.00
14.84
14.88
14.30
773,568
May 27, 2026
15.02
15.03
14.79
14.88
14.30
1,193,001
May 26, 2026
14.98
15.15
14.98
14.99
14.41
1,088,875
May 25, 2026
15.07
15.10
14.98
15.00
14.42
523,009
May 22, 2026
14.99
15.14
14.95
14.95
14.37
1,090,634
May 21, 2026
14.80
15.02
14.80
14.96
14.38
1,552,419
May 20, 2026
14.84
14.91
14.77
14.83
14.25
1,078,016
May 19, 2026
14.74
14.88
14.74
14.86
14.28
888,667
May 18, 2026
14.34
14.70
14.34
14.70
14.13
1,140,358
May 15, 2026
14.50
14.55
14.36
14.40
13.84
1,653,461
May 14, 2026
14.53
14.60
14.49
14.49
13.93
1,058,726
May 13, 2026
14.52
14.60
14.45
14.45
13.89
2,210,551
May 12, 2026
14.60
14.74
14.52
14.56
13.99
1,039,479
May 11, 2026
14.53
14.67
14.51
14.60
14.03
949,123
May 8, 2026
14.68
14.74
14.53
14.58
14.01
1,090,736
May 7, 2026
14.82
14.85
14.62
14.78
14.20
1,475,267
May 6, 2026
14.68
14.80
14.57
14.80
14.22
936,211
May 5, 2026
14.75
14.87
14.53
14.60
14.03
1,305,648
May 4, 2026
14.96
14.97
14.63
14.74
14.17
1,037,137
Apr 30, 2026
14.78
15.03
14.70
14.90
14.32
1,144,785
Apr 29, 2026
15.07
15.07
14.65
14.84
14.26
1,199,235
Apr 28, 2026
14.88
15.05
14.88
14.92
14.34
953,270
Apr 27, 2026
14.85
15.00
14.85
14.94
14.36
1,473,314
Apr 24, 2026
14.95
14.97
14.87
14.91
14.33
828,744
Apr 23, 2026
14.74
14.97
14.73
14.97
14.39
1,139,602
Apr 22, 2026
14.90
14.99
14.75
14.76
14.19
1,673,504
Apr 21, 2026
15.02
15.15
14.90
14.93
14.35
1,883,107
Apr 20, 2026
15.01
15.10
14.97
15.06
14.47
1,030,677
Apr 17, 2026
15.08
15.26
14.95
15.01
14.43
1,401,399
Apr 16, 2026
15.17
15.24
15.06
15.15
14.56
1,212,709
Apr 15, 2026
15.14
15.19
14.94
15.11
14.52
2,315,047
Apr 14, 2026
15.10
15.25
15.07
15.14
14.55
975,312
Apr 13, 2026
15.26
15.34
14.99
15.10
14.51
1,082,847
Apr 10, 2026
15.25
15.41
15.21
15.34
14.74
1,231,272
Apr 9, 2026
15.12
15.23
15.12
15.22
14.63
1,617,530
Apr 8, 2026
15.44
15.44
14.98
15.05
14.46
1,532,957
Apr 7, 2026
15.05
15.22
15.00
15.12
14.53
2,508,310
Apr 2, 2026
14.88
15.08
14.81
15.07
14.48
1,452,910
Apr 1, 2026
14.70
14.76
14.60
14.69
14.12
1,968,978
Mar 31, 2026
14.49
14.64
14.46
14.56
13.99
2,378,443
Mar 30, 2026
14.25
14.52
14.25
14.42
13.86
3,229,719
Mar 27, 2026
14.48
14.61
14.21
14.21
13.66
1,754,590
Mar 26, 2026
14.59
14.78
14.35
14.37
13.81
1,206,161
Mar 25, 2026
14.85
14.99
14.85
14.89
14.31
2,810,361
Mar 24, 2026
14.55
14.79
14.52
14.79
14.21
1,430,789
Mar 23, 2026
14.72
14.81
14.41
14.45
13.89
2,003,096
Mar 20, 2026
15.01
15.16
14.83
14.90
14.32
5,016,884
Mar 19, 2026
14.96
15.05
14.78
14.88
14.30
1,638,934
Mar 18, 2026
15.30
15.40
14.92
15.06
14.47
2,078,416
Mar 17, 2026
15.12
15.38
15.11
15.28
14.69
1,018,472
Mar 16, 2026
14.93
15.17
14.93
15.09
14.50
657,788
Mar 13, 2026
14.84
15.15
14.75
15.04
14.45
1,175,894
Mar 12, 2026
14.77
14.88
14.63
14.82
14.24
1,158,345
Mar 11, 2026
14.81
14.88
14.76
14.77
14.20
990,398
Mar 10, 2026
14.90
15.02
14.75
14.86
14.28
2,014,866
Mar 9, 2026
14.75
14.82
14.54
14.76
14.19
2,391,387
Mar 6, 2026
14.86
15.02
14.82
14.87
14.29
1,670,095
Mar 5, 2026
14.90
15.09
14.79
14.86
14.28
1,226,304
Mar 4, 2026
14.79
15.18
14.74
14.82
14.24
2,021,269
Mar 3, 2026
15.43
15.43
14.75
14.85
14.27
3,093,638
Mar 2, 2026
15.52
15.74
15.32
15.49
14.89
1,928,227
Feb 27, 2026
15.42
15.73
15.08
15.73
15.12
4,387,193
Feb 26, 2026
16.19
16.52
15.38
15.44
14.84
3,784,789
Feb 25, 2026
16.14
16.37
16.14
16.35
15.71
1,438,634
Feb 24, 2026
16.12
16.37
16.12
16.19
15.56
1,918,210
Feb 23, 2026
15.99
16.23
15.86
16.14
15.51
1,635,925
Feb 20, 2026
15.91
16.00
15.79
16.00
15.38
1,302,511
Feb 19, 2026
15.88
15.97
15.71
15.91
15.29
1,377,407
Feb 18, 2026
16.12
16.21
15.98
16.03
15.41
1,414,365
Feb 17, 2026
16.10
16.43
16.09
16.16
15.53
2,627,712
Feb 16, 2026
15.88
16.04
15.82
16.00
15.38
841,435
Feb 13, 2026
15.80
15.99
15.66
15.98
15.36
1,210,036
Feb 12, 2026
15.44
15.84
15.24
15.84
15.22
1,678,366
Feb 11, 2026
15.40
15.53
15.29
15.44
14.84
1,202,584
Feb 10, 2026
15.19
15.33
15.09
15.33
14.73
1,024,604
Feb 9, 2026
15.21
15.23
15.05
15.12
14.53
667,125
Feb 6, 2026
15.11
15.20
14.99
15.20
14.61
1,273,526
Feb 5, 2026
14.95
15.11
14.86
15.11
14.52
1,361,800
Feb 4, 2026
14.65
15.12
14.62
14.99
14.41
1,994,498
Feb 3, 2026
14.50
14.72
14.44
14.64
14.07
1,094,982
Feb 2, 2026
14.64
14.74
14.53
14.53
13.96
1,243,929
Jan 30, 2026
14.34
14.59
14.33
14.59
14.02
2,187,121
Jan 29, 2026
14.48
14.50
14.38
14.40
13.84
2,623,380
Jan 28, 2026
14.30
14.53
14.15
14.52
13.96
1,253,782
Jan 27, 2026
14.56
14.56
14.38
14.38
13.82
1,201,034
Jan 26, 2026
14.58
14.58
14.35
14.35
13.79
1,513,135
Jan 23, 2026
14.35
14.46
14.29
14.46
13.90
923,519
Jan 22, 2026
14.61
14.64
14.46
14.46
13.90
1,656,017
Jan 21, 2026
14.53
14.64
14.47
14.52
13.96
1,048,060
Jan 20, 2026
14.79
14.83
14.47
14.49
13.93
1,489,059
Jan 19, 2026
15.04
15.07
14.80
14.80
14.22
998,996
Jan 16, 2026
14.85
14.99
14.81
14.95
14.37
2,326,840
Jan 15, 2026
14.98
14.99
14.74
14.83
14.25
1,926,896
Jan 14, 2026
15.02
15.07
14.88
14.93
14.35
1,483,680
Jan 13, 2026
15.20
15.22
14.93
14.95
14.37
1,333,026
Jan 12, 2026
15.24
15.27
15.03
15.22
14.63
2,107,966
Jan 9, 2026
15.37
15.38
15.18
15.25
14.66
1,186,375
Jan 8, 2026
15.40
15.45
15.29
15.43
14.83
1,141,047
Jan 7, 2026
15.42
15.62
15.31
15.40
14.80
6,622,722
Jan 6, 2026
15.32
15.46
15.27
15.38
14.78
2,781,602
Jan 5, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
15.13
15.31
15.04
15.31
14.71
1,301,284
Jan 2, 2026
15.25
15.30
15.18
15.27
14.48
4,244,035
Dec 31, 2025
15.19
15.26
15.16
15.17
14.39
676,640
Dec 30, 2025
15.12
15.25
15.08
15.19
14.41
3,739,358
Dec 29, 2025
15.17
15.29
15.11
15.13
14.35
760,625
Dec 24, 2025
15.20
15.24
15.17
15.17
14.39
183,740
Dec 23, 2025
15.15
15.21
15.11
15.18
14.40
963,858
Dec 22, 2025
14.92
15.14
14.92
15.11
14.33
1,002,293
Dec 19, 2025
15.00
15.08
14.89
15.05
14.27
2,923,072
Dec 18, 2025
15.15
15.16
14.99
15.00
14.23
4,956,370
Dec 17, 2025
15.00
15.12
14.92
15.12
14.34
3,971,840
Dec 16, 2025
15.13
15.14
14.96
14.99
14.22
1,047,452
Dec 15, 2025
14.98
15.09
14.94
15.04
14.27
827,921
Dec 12, 2025
14.70
14.95
14.68
14.92
14.15
1,059,577
Dec 11, 2025
14.86
14.87
14.71
14.71
13.95
1,860,647
Dec 10, 2025
15.05
15.12
14.89
14.91
14.14
1,207,513
Dec 9, 2025
15.24
15.24
15.05
15.05
14.27
1,066,632
Dec 8, 2025
15.15
15.24
15.11
15.13
14.35
661,549
Dec 5, 2025
15.01
15.23
14.99
15.20
14.42
1,101,717
Dec 4, 2025
15.21
15.33
15.02
15.02
14.25
1,845,132
Dec 3, 2025
15.26
15.37
15.20
15.24
14.46
1,106,681
Dec 2, 2025
15.30
15.40
15.29
15.29
14.50
735,365
Dec 1, 2025
15.32
15.35
15.21
15.28
14.49
1,100,877
Nov 28, 2025
15.44
15.44
15.24
15.38
14.59
986,810
Nov 27, 2025
15.31
15.41
15.28
15.40
14.61
1,688,820
Nov 26, 2025
15.18
15.30
15.12
15.26
14.47
1,981,150
Nov 25, 2025
15.23
15.27
15.10
15.22
14.44
797,131
Nov 24, 2025
15.19
15.25
15.03
15.22
14.44
4,598,735
Nov 21, 2025
15.08
15.15
14.93
15.04
14.27
1,348,233
Nov 20, 2025
15.12
15.18
15.01
15.01
14.24
1,401,249
Nov 19, 2025
15.07
15.34
14.99
15.14
14.36
1,680,059
Nov 18, 2025
15.08
15.20
15.02
15.07
14.29
1,748,303
Nov 17, 2025
15.12
15.19
15.01
15.08
14.30
814,964
Nov 14, 2025
15.05
15.15
14.97
15.08
14.30
983,502
Nov 13, 2025
15.24
15.31
15.09
15.09
14.31
1,456,527
Nov 12, 2025
15.26
15.32
15.18
15.25
14.46
944,211
Nov 11, 2025
15.35
15.35
15.19
15.21
14.43
1,135,673
Nov 10, 2025
15.27
15.37
15.23
15.28
14.49
1,006,490
Nov 7, 2025
15.41
15.52
15.27
15.29
14.50
1,449,622
Nov 6, 2025
15.47
15.55
15.33
15.34
14.55
1,675,168
Nov 5, 2025
15.30
15.49
15.25
15.33
14.54
2,653,845
Nov 4, 2025
15.46
15.64
15.41
15.59
14.79
927,344
Nov 3, 2025
15.50
15.59
15.41
15.48
14.68
2,239,436
Oct 31, 2025
16.15
16.22
15.59
15.61
14.81
2,968,002
Oct 30, 2025
16.29
16.38
16.16
16.26
15.42
1,377,237
