Redegal S.A. (RDG) Price History
Daily open, high, low, close and volume for Redegal S.A. (RDG) from 2026-06-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €0.7500 | €0.7500 | €0.7500 | €0.7500 | 0 |
| 2026-10-08 | €0.7500 | €0.7500 | €0.7500 | €0.7500 | 0 |
| 2026-10-07 | €0.7700 | €0.7700 | €0.7500 | €0.7500 | 11,600 |
| 2026-10-06 | €0.7900 | €0.7900 | €0.7900 | €0.7900 | 4,450 |
| 2026-10-05 | €0.8100 | €0.8100 | €0.8100 | €0.8100 | 5,383 |
| 2026-10-02 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 0 |
| 2026-10-01 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 0 |
| 2026-09-30 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 0 |
| 2026-09-29 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 0 |
| 2026-09-28 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 0 |
| 2026-09-25 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 1,190 |
| 2026-09-24 | €0.8500 | €0.8500 | €0.8500 | €0.8500 | 0 |
| 2026-09-23 | €0.8500 | €0.8500 | €0.8500 | €0.8500 | 0 |
| 2026-09-22 | €0.8500 | €0.8500 | €0.8500 | €0.8500 | 1,400 |
| 2026-09-21 | €0.8500 | €0.8500 | €0.8500 | €0.8500 | 0 |
| 2026-09-18 | €0.8500 | €0.8500 | €0.8500 | €0.8500 | 0 |
| 2026-09-17 | €0.8500 | €0.8500 | €0.8500 | €0.8500 | 1,200 |
| 2026-09-16 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-09-15 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-09-14 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-09-11 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-09-10 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-09-09 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 150 |
| 2026-09-08 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 300 |
| 2026-09-07 | €0.8600 | €0.8600 | €0.8600 | €0.8600 | 1,230 |
| 2026-09-04 | €0.8500 | €0.8600 | €0.8500 | €0.8600 | 1,300 |
| 2026-09-03 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-09-02 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-09-01 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-08-31 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 0 |
| 2026-08-28 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 250 |
| 2026-08-27 | €0.8700 | €0.8700 | €0.8700 | €0.8700 | 220 |
| 2026-08-26 | €0.8650 | €0.8650 | €0.8650 | €0.8650 | 770 |
| 2026-08-25 | €0.8600 | €0.8600 | €0.8600 | €0.8600 | 0 |
| 2026-08-24 | €0.8600 | €0.8600 | €0.8600 | €0.8600 | 250 |
| 2026-08-21 | €0.8600 | €0.8600 | €0.8600 | €0.8600 | 400 |
| 2026-08-20 | €0.8550 | €0.8550 | €0.8550 | €0.8550 | 0 |
| 2026-08-19 | €0.8550 | €0.8550 | €0.8550 | €0.8550 | 1,000 |
| 2026-08-18 | €0.8500 | €0.8500 | €0.8500 | €0.8500 | 300 |
| 2026-08-17 | €0.8450 | €0.8450 | €0.8450 | €0.8450 | 480 |
| 2026-08-14 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 500 |
| 2026-08-13 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 0 |
| 2026-08-12 | €0.8300 | €0.8300 | €0.8300 | €0.8300 | 4,252 |
| 2026-08-11 | €0.8300 | €0.8450 | €0.8300 | €0.8450 | 8,187 |
| 2026-08-10 | €0.8450 | €0.8450 | €0.8450 | €0.8450 | 7,083 |
| 2026-08-07 | €0.8650 | €0.8650 | €0.8650 | €0.8650 | 15,748 |
| 2026-08-06 | €0.8850 | €0.8850 | €0.8850 | €0.8850 | 830 |
| 2026-08-05 | €0.8850 | €0.9000 | €0.8850 | €0.9000 | 7,500 |
| 2026-08-04 | €0.8800 | €0.9100 | €0.8800 | €0.9100 | 450 |
| 2026-08-03 | €0.8950 | €0.8950 | €0.8950 | €0.8950 | 4,280 |
| 2026-07-31 | €0.9050 | €0.9100 | €0.9050 | €0.9100 | 5,850 |
| 2026-07-30 | €0.9200 | €0.9200 | €0.9200 | €0.9200 | 0 |
| 2026-07-29 | €0.9200 | €0.9200 | €0.9200 | €0.9200 | 0 |
| 2026-07-28 | €0.9200 | €0.9200 | €0.9200 | €0.9200 | 607 |
| 2026-07-27 | €0.9000 | €0.9150 | €0.9000 | €0.9150 | 3,750 |
| 2026-07-24 | €0.9150 | €0.9150 | €0.9150 | €0.9150 | 2,500 |
| 2026-07-23 | €0.9150 | €0.9150 | €0.9150 | €0.9150 | 2,500 |
| 2026-07-22 | €0.9100 | €0.9150 | €0.9100 | €0.9150 | 1,400 |
| 2026-07-21 | €0.8900 | €0.9000 | €0.8900 | €0.9000 | 1,650 |
| 2026-07-20 | €0.8850 | €0.8850 | €0.8850 | €0.8850 | 1,000 |
| 2026-07-17 | €0.8800 | €0.8800 | €0.8800 | €0.8800 | 1,000 |
| 2026-07-16 | €0.8800 | €0.8800 | €0.8800 | €0.8800 | 6,000 |
| 2026-07-15 | €0.8400 | €0.8650 | €0.8400 | €0.8650 | 13,700 |
| 2026-07-14 | €0.8650 | €0.8650 | €0.8500 | €0.8500 | 16,600 |
| 2026-07-13 | €0.8400 | €0.8500 | €0.8400 | €0.8500 | 13,966 |
| 2026-07-10 | €0.8200 | €0.8300 | €0.8200 | €0.8300 | 11,570 |
| 2026-07-09 | €0.8000 | €0.8100 | €0.8000 | €0.8100 | 11,548 |
| 2026-07-08 | €0.7650 | €0.7800 | €0.7650 | €0.7800 | 8,452 |
| 2026-07-07 | €0.7650 | €0.7650 | €0.7650 | €0.7650 | 17,500 |
| 2026-07-06 | €0.7600 | €0.7600 | €0.7600 | €0.7600 | 11,343 |
| 2026-07-03 | €0.7600 | €0.7600 | €0.7600 | €0.7600 | 6,300 |
| 2026-07-02 | €0.7550 | €0.7550 | €0.7550 | €0.7550 | 6,000 |
| 2026-07-01 | €0.7450 | €0.7450 | €0.7450 | €0.7450 | 0 |
| 2026-06-30 | €0.7600 | €0.7600 | €0.7450 | €0.7450 | 4,280 |
| 2026-06-29 | €0.7600 | €0.7600 | €0.7600 | €0.7600 | 11,300 |
| 2026-06-26 | €0.7500 | €0.7550 | €0.7500 | €0.7550 | 800 |
| 2026-06-25 | €0.7500 | €0.7500 | €0.7500 | €0.7500 | 750 |
| 2026-06-24 | €0.7600 | €0.7600 | €0.7450 | €0.7450 | 3,240 |
| 2026-06-23 | €0.7550 | €0.7550 | €0.7550 | €0.7550 | 2,210 |
| 2026-06-22 | €0.7750 | €0.7750 | €0.7750 | €0.7750 | 500 |
| 2026-06-19 | €0.7650 | €0.7650 | €0.7650 | €0.7650 | 5,000 |
| 2026-06-18 | €0.7650 | €0.7650 | €0.7650 | €0.7650 | 300 |
| 2026-06-17 | €0.7650 | €0.7650 | €0.7650 | €0.7650 | 0 |
| 2026-06-16 | €0.7650 | €0.7650 | €0.7650 | €0.7650 | 0 |
| 2026-06-15 | €0.7650 | €0.7650 | €0.7650 | €0.7650 | 600 |
| 2026-06-12 | €0.7450 | €0.7550 | €0.7450 | €0.7550 | 4,500 |
| 2026-06-11 | €0.7550 | €0.7550 | €0.7550 | €0.7550 | 29,740 |
| 2026-06-10 | €0.7500 | €0.7500 | €0.7500 | €0.7500 | 7,000 |
| 2026-06-09 | €0.7450 | €0.7450 | €0.7450 | €0.7450 | 30,207 |