Redegal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 280 |
| 2026-04-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 280 |
| 2026-04-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 875 |
| 2026-04-27 | 8.350 | 8.350 | 8.250 | 8.250 | 8.250 | 3,024 |
| 2026-04-24 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 845 |
| 2026-04-23 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 593 |
| 2026-04-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 593 |
| 2026-04-21 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 1,407 |
| 2026-04-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 617 |
| 2026-04-17 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 855 |
| 2026-04-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,040 |
| 2026-04-15 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 653 |
| 2026-04-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 637 |
| 2026-04-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 893 |
| 2026-04-10 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 870 |
| 2026-04-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 680 |
| 2026-04-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 392 |
| 2026-04-07 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 3,715 |
| 2026-04-02 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 0 |
| 2026-04-01 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 1,440 |
| 2026-03-31 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 880 |
| 2026-03-30 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 1,758 |
| 2026-03-27 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 70 |
| 2026-03-26 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 70 |
| 2026-03-25 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 70 |
| 2026-03-24 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 70 |
| 2026-03-23 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 70 |
| 2026-03-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 428 |
| 2026-03-19 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-03-18 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-03-17 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-03-16 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-03-13 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1,406 |
| 2026-03-12 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1,406 |
| 2026-03-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 78,975 |
| 2026-03-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 285 |
| 2026-03-09 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 285 |
| 2026-03-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 428 |
| 2026-03-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 394 |
| 2026-03-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 905 |
| 2026-03-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 905 |
| 2026-03-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 400 |
| 2026-02-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,000 |
| 2026-02-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 310 |
| 2026-02-25 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 1,168 |
| 2026-02-24 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 1,168 |
| 2026-02-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,200 |
| 2026-02-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,200 |
| 2026-02-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,405 |
| 2026-02-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 584 |
| 2026-02-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 700 |
| 2026-02-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 810 |
| 2026-02-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 70 |
| 2026-02-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 391 |
| 2026-02-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 391 |
| 2026-02-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 450 |
| 2026-02-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 450 |
| 2026-02-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 450 |
| 2026-02-05 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 21,818 |
| 2026-02-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 386 |
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.