Redegal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 2,500 |
| 2026-07-23 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 2,500 |
| 2026-07-22 | 0.910 | 0.915 | 0.910 | 0.915 | 0.915 | 1,400 |
| 2026-07-21 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 1,650 |
| 2026-07-20 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 1,000 |
| 2026-07-17 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2026-07-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 6,000 |
| 2026-07-15 | 0.840 | 0.865 | 0.840 | 0.865 | 0.865 | 13,700 |
| 2026-07-14 | 0.865 | 0.865 | 0.850 | 0.850 | 0.850 | 16,600 |
| 2026-07-13 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 13,966 |
| 2026-07-10 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 11,570 |
| 2026-07-09 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 11,548 |
| 2026-07-08 | 0.765 | 0.780 | 0.765 | 0.780 | 0.780 | 8,452 |
| 2026-07-07 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 17,500 |
| 2026-07-06 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 11,343 |
| 2026-07-03 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 6,300 |
| 2026-07-02 | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 6,000 |
| 2026-07-01 | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 4,280 |
| 2026-06-30 | 0.760 | 0.760 | 0.745 | 0.745 | 0.745 | 4,280 |
| 2026-06-29 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 11,300 |
| 2026-06-26 | 0.750 | 0.755 | 0.750 | 0.755 | 0.755 | 800 |
| 2026-06-25 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 750 |
| 2026-06-24 | 0.760 | 0.760 | 0.745 | 0.745 | 0.745 | 3,240 |
| 2026-06-23 | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 2,210 |
| 2026-06-22 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 500 |
| 2026-06-19 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 5,000 |
| 2026-06-18 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 300 |
| 2026-06-17 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 600 |
| 2026-06-16 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 600 |
| 2026-06-15 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 600 |
| 2026-06-12 | 0.745 | 0.755 | 0.745 | 0.755 | 0.755 | 4,500 |
| 2026-06-11 | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 29,740 |
| 2026-06-10 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 7,000 |
| 2026-06-09 | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 30,207 |
| 2026-06-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 670 |
| 2026-06-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 280 |
| 2026-06-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 250 |
| 2026-06-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 753 |
| 2026-06-02 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 898 |
| 2026-06-01 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 1,074 |
| 2026-05-29 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 835 |
| 2026-05-28 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 1,103 |
| 2026-05-27 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 3,052 |
| 2026-05-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2,395 |
| 2026-05-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,030 |
| 2026-05-22 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 770 |
| 2026-05-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 400 |
| 2026-05-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2026-05-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 12,870 |
| 2026-05-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2026-05-15 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 539 |
| 2026-05-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 189 |
| 2026-05-13 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 20 |
| 2026-05-12 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 208 |
| 2026-05-11 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 208 |
| 2026-05-08 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 900 |
| 2026-05-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 300 |
| 2026-05-06 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 385 |
| 2026-05-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 110 |
| 2026-05-04 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 898 |
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.