Redegal S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.815	0.830	0.815	0.830	0.830	3,320
2026-10-15	0.800	0.800	0.800	0.800	0.800	2,000
2026-10-14	0.770	0.785	0.770	0.785	0.785	4,000
2026-10-13	0.770	0.770	0.770	0.770	0.770	6,500
2026-10-12	0.760	0.760	0.760	0.760	0.760	7,080
2026-10-09	0.750	0.750	0.750	0.750	0.750	11,600
2026-10-08	0.750	0.750	0.750	0.750	0.750	11,600
2026-10-07	0.770	0.770	0.750	0.750	0.750	11,600
2026-10-06	0.790	0.790	0.790	0.790	0.790	4,450
2026-10-05	0.810	0.810	0.810	0.810	0.810	5,383
2026-10-02	0.830	0.830	0.830	0.830	0.830	1,190
2026-10-01	0.830	0.830	0.830	0.830	0.830	1,190
2026-09-30	0.830	0.830	0.830	0.830	0.830	1,190
2026-09-29	0.830	0.830	0.830	0.830	0.830	1,190
2026-09-28	0.830	0.830	0.830	0.830	0.830	1,190
2026-09-25	0.830	0.830	0.830	0.830	0.830	1,190
2026-09-24	0.850	0.850	0.850	0.850	0.850	1,400
2026-09-23	0.850	0.850	0.850	0.850	0.850	1,400
2026-09-22	0.850	0.850	0.850	0.850	0.850	1,400
2026-09-21	0.850	0.850	0.850	0.850	0.850	0
2026-09-18	0.850	0.850	0.850	0.850	0.850	1,200
2026-09-17	0.850	0.850	0.850	0.850	0.850	1,200
2026-09-16	0.870	0.870	0.870	0.870	0.870	0
2026-09-15	0.870	0.870	0.870	0.870	0.870	0
2026-09-14	0.870	0.870	0.870	0.870	0.870	0
2026-09-11	0.870	0.870	0.870	0.870	0.870	150
2026-09-10	0.870	0.870	0.870	0.870	0.870	150
2026-09-09	0.870	0.870	0.870	0.870	0.870	150
2026-09-08	0.870	0.870	0.870	0.870	0.870	300
2026-09-07	0.860	0.860	0.860	0.860	0.860	1,230
2026-09-04	0.850	0.860	0.850	0.860	0.860	1,300
2026-09-03	0.870	0.870	0.870	0.870	0.870	0
2026-09-02	0.870	0.870	0.870	0.870	0.870	0
2026-09-01	0.870	0.870	0.870	0.870	0.870	0
2026-08-31	0.870	0.870	0.870	0.870	0.870	250
2026-08-28	0.870	0.870	0.870	0.870	0.870	250
2026-08-27	0.870	0.870	0.870	0.870	0.870	220
2026-08-26	0.865	0.865	0.865	0.865	0.865	770
2026-08-25	0.860	0.860	0.860	0.860	0.860	0
2026-08-24	0.860	0.860	0.860	0.860	0.860	250
2026-08-21	0.860	0.860	0.860	0.860	0.860	400
2026-08-20	0.855	0.855	0.855	0.855	0.855	1,000
2026-08-19	0.855	0.855	0.855	0.855	0.855	1,000
2026-08-18	0.850	0.850	0.850	0.850	0.850	300
2026-08-17	0.845	0.845	0.845	0.845	0.845	480
2026-08-14	0.830	0.830	0.830	0.830	0.830	500
2026-08-13	0.830	0.830	0.830	0.830	0.830	4,252
2026-08-12	0.830	0.830	0.830	0.830	0.830	4,252
2026-08-11	0.830	0.845	0.830	0.845	0.845	8,187
2026-08-10	0.845	0.845	0.845	0.845	0.845	7,083
2026-08-07	0.865	0.865	0.865	0.865	0.865	15,748
2026-08-06	0.885	0.885	0.885	0.885	0.885	830
2026-08-05	0.885	0.900	0.885	0.900	0.900	7,500
2026-08-04	0.880	0.910	0.880	0.910	0.910	450
2026-08-03	0.895	0.895	0.895	0.895	0.895	4,280
2026-07-31	0.905	0.910	0.905	0.910	0.910	5,850
2026-07-30	0.920	0.920	0.920	0.920	0.920	607
2026-07-29	0.920	0.920	0.920	0.920	0.920	607
2026-07-28	0.920	0.920	0.920	0.920	0.920	607
2026-07-27	0.900	0.915	0.900	0.915	0.915	3,750

Page 1 of 7 · 375 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.