Reinet Investments S.C.A. (REINA) Price History
Daily open, high, low, close and volume for Reinet Investments S.C.A. (REINA) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €23.53 | €23.60 | €23.53 | €23.56 | 997 |
| 2026-10-09 | €23.15 | €23.15 | €23.15 | €23.15 | 17 |
| 2026-10-08 | €23.14 | €23.14 | €23.12 | €23.12 | 144 |
| 2026-10-07 | €23.05 | €23.05 | €22.90 | €22.90 | 36 |
| 2026-10-06 | €23.59 | €23.60 | €23.50 | €23.50 | 671 |
| 2026-10-05 | €23.01 | €23.59 | €23.01 | €23.59 | 76 |
| 2026-10-02 | €23.60 | €23.60 | €23.01 | €23.01 | 123 |
| 2026-10-01 | €23.08 | €23.20 | €23.00 | €23.00 | 63 |
| 2026-09-30 | €23.43 | €23.43 | €22.51 | €22.51 | 223 |
| 2026-09-29 | €23.28 | €23.28 | €22.60 | €22.60 | 92 |
| 2026-09-28 | €23.60 | €24.05 | €23.08 | €23.18 | 2,660 |
| 2026-09-25 | €23.40 | €24.20 | €23.40 | €23.66 | 7,744 |
| 2026-09-24 | €22.81 | €23.00 | €22.64 | €22.64 | 78 |
| 2026-09-23 | €23.80 | €23.80 | €23.43 | €23.46 | 1,017 |
| 2026-09-22 | €23.23 | €24.58 | €23.23 | €24.58 | 284 |
| 2026-09-21 | €23.06 | €23.06 | €23.06 | €23.06 | 518 |
| 2026-09-18 | €22.64 | €22.70 | €22.64 | €22.70 | 111 |
| 2026-09-17 | €22.82 | €22.82 | €22.82 | €22.82 | 0 |
| 2026-09-16 | €22.82 | €22.82 | €22.82 | €22.82 | 82 |
| 2026-09-15 | €23.00 | €23.18 | €23.00 | €23.00 | 816 |
| 2026-09-14 | €23.14 | €23.14 | €22.80 | €23.00 | 2,101 |
| 2026-09-11 | €23.00 | €23.04 | €23.00 | €23.03 | 1,717 |
| 2026-09-10 | €23.00 | €23.05 | €22.60 | €22.65 | 3,528 |
| 2026-09-09 | €22.82 | €22.82 | €22.82 | €22.82 | 28 |
| 2026-09-08 | €23.18 | €23.32 | €23.18 | €23.31 | 622 |
| 2026-09-07 | €23.42 | €23.42 | €23.42 | €23.42 | 75 |
| 2026-09-04 | €23.53 | €23.73 | €23.50 | €23.73 | 238 |
| 2026-09-03 | €23.21 | €23.21 | €23.21 | €23.21 | 0 |
| 2026-09-02 | €23.21 | €23.21 | €23.21 | €23.21 | 0 |
| 2026-09-01 | €24.02 | €24.02 | €23.21 | €23.21 | 2,761 |
| 2026-08-31 | €24.69 | €24.69 | €24.69 | €24.69 | 202 |
| 2026-08-28 | €23.60 | €23.60 | €23.60 | €23.60 | 300 |
| 2026-08-27 | €23.90 | €23.90 | €23.90 | €23.90 | 0 |
| 2026-08-26 | €23.90 | €23.90 | €23.90 | €23.90 | 90 |
| 2026-08-25 | €23.51 | €25.16 | €23.50 | €23.57 | 1,354 |
| 2026-08-24 | €23.36 | €23.56 | €23.30 | €23.30 | 131 |
| 2026-08-21 | €23.46 | €23.46 | €23.46 | €23.46 | 0 |
| 2026-08-20 | €23.72 | €23.72 | €23.46 | €23.46 | 1,613 |
| 2026-08-19 | €24.18 | €24.18 | €24.18 | €24.18 | 50 |
| 2026-08-18 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-08-17 | €25.05 | €25.31 | €23.71 | €24.20 | 1,706 |
| 2026-08-14 | €24.26 | €26.00 | €23.80 | €26.00 | 1,619 |
| 2026-08-13 | €23.80 | €24.24 | €23.80 | €24.24 | 636 |
| 2026-08-12 | €24.00 | €24.00 | €23.75 | €23.75 | 8,510 |
| 2026-08-11 | €24.91 | €24.91 | €23.91 | €23.95 | 306 |
| 2026-08-10 | €24.91 | €24.91 | €24.91 | €24.91 | 1 |
| 2026-08-07 | €24.82 | €25.12 | €24.82 | €25.12 | 197 |
| 2026-08-06 | €24.40 | €24.75 | €23.95 | €24.75 | 5,292 |
| 2026-08-05 | €24.00 | €24.40 | €24.00 | €24.40 | 1,812 |
| 2026-08-04 | €23.65 | €24.13 | €23.65 | €24.00 | 673 |
| 2026-08-03 | €24.25 | €24.25 | €23.60 | €23.83 | 1,630 |
| 2026-07-31 | €23.89 | €24.25 | €23.89 | €24.25 | 153 |
| 2026-07-30 | €23.96 | €24.25 | €23.75 | €24.25 | 467 |
| 2026-07-29 | €24.49 | €25.30 | €24.01 | €24.25 | 5,704 |
| 2026-07-28 | €23.49 | €24.02 | €23.26 | €24.02 | 2,044 |
| 2026-07-27 | €24.17 | €24.17 | €23.10 | €23.10 | 1,003 |
| 2026-07-24 | €24.00 | €24.00 | €23.31 | €23.62 | 1,848 |
| 2026-07-23 | €23.75 | €25.03 | €23.41 | €24.67 | 1,584 |
| 2026-07-22 | €23.28 | €23.65 | €23.28 | €23.65 | 801 |
| 2026-07-21 | €23.50 | €23.68 | €23.45 | €23.45 | 331 |
| 2026-07-20 | €23.30 | €23.61 | €22.52 | €22.52 | 1,331 |
| 2026-07-17 | €23.85 | €24.86 | €23.20 | €24.86 | 11,005 |
| 2026-07-16 | €24.31 | €24.31 | €23.82 | €23.87 | 3,885 |
| 2026-07-15 | €24.24 | €24.30 | €24.24 | €24.30 | 17 |
| 2026-07-14 | €24.00 | €24.42 | €24.00 | €24.06 | 1,057 |
| 2026-07-13 | €24.90 | €26.15 | €23.21 | €23.21 | 2,913 |
| 2026-07-10 | €26.14 | €26.14 | €23.02 | €23.20 | 10,052 |
| 2026-07-09 | €23.88 | €25.00 | €23.88 | €25.00 | 130 |
| 2026-07-08 | €25.00 | €25.08 | €24.00 | €24.00 | 6,646 |
| 2026-07-07 | €24.50 | €24.80 | €24.30 | €24.72 | 3,440 |
| 2026-07-06 | €26.00 | €26.00 | €24.41 | €24.65 | 7,566 |
| 2026-07-03 | €24.11 | €24.33 | €24.00 | €24.33 | 9,024 |
| 2026-07-02 | €24.00 | €24.11 | €24.00 | €24.11 | 547 |
| 2026-07-01 | €24.33 | €24.84 | €23.99 | €24.00 | 471 |
| 2026-06-30 | €24.62 | €24.78 | €24.62 | €24.78 | 91 |
| 2026-06-29 | €24.65 | €24.95 | €24.60 | €24.62 | 365 |
| 2026-06-26 | €25.00 | €25.13 | €24.61 | €25.00 | 270 |
| 2026-06-25 | €25.30 | €25.88 | €25.22 | €25.88 | 217 |
| 2026-06-24 | €25.90 | €25.90 | €25.90 | €25.90 | 0 |
| 2026-06-23 | €25.60 | €25.90 | €25.21 | €25.90 | 795 |
| 2026-06-22 | €25.00 | €26.00 | €25.00 | €25.80 | 1,336 |
| 2026-06-19 | €24.97 | €25.92 | €24.32 | €24.32 | 1,166 |
| 2026-06-18 | €24.87 | €24.97 | €22.87 | €24.83 | 3,478 |
| 2026-06-17 | €25.20 | €25.20 | €24.50 | €24.50 | 1,586 |
| 2026-06-16 | €25.95 | €25.95 | €24.90 | €25.95 | 201 |
| 2026-06-15 | €25.20 | €25.95 | €24.90 | €25.95 | 858 |
| 2026-06-12 | €25.50 | €25.50 | €24.90 | €24.97 | 566 |
| 2026-06-11 | €24.70 | €25.95 | €24.70 | €25.95 | 5,006 |
| 2026-06-10 | €25.45 | €25.45 | €25.45 | €25.45 | 167 |
| 2026-06-09 | €25.04 | €25.37 | €24.96 | €25.37 | 527 |
| 2026-06-08 | €25.48 | €26.59 | €25.28 | €26.08 | 133 |
| 2026-06-05 | €26.20 | €26.20 | €26.20 | €26.20 | 18 |
| 2026-06-04 | €25.90 | €26.36 | €24.56 | €26.21 | 850 |
| 2026-06-03 | €25.90 | €25.90 | €25.90 | €25.90 | 0 |
| 2026-06-02 | €26.77 | €26.77 | €25.82 | €25.90 | 376 |
| 2026-06-01 | €26.61 | €26.61 | €26.61 | €26.61 | 189 |
| 2026-05-29 | €27.10 | €27.10 | €25.80 | €26.76 | 4,698 |
| 2026-05-28 | €27.20 | €27.21 | €27.00 | €27.06 | 1,126 |
| 2026-05-27 | €29.50 | €29.50 | €27.00 | €27.44 | 3,416 |
| 2026-05-26 | €29.50 | €29.50 | €29.50 | €29.50 | 16 |
| 2026-05-25 | €30.28 | €30.28 | €30.28 | €30.28 | 0 |
| 2026-05-22 | €30.06 | €30.28 | €30.05 | €30.28 | 1,507 |
| 2026-05-21 | €30.13 | €30.36 | €30.08 | €30.10 | 3,876 |
| 2026-05-20 | €29.50 | €31.70 | €29.40 | €31.70 | 72 |
| 2026-05-19 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-05-18 | €29.67 | €30.00 | €29.48 | €29.76 | 2,192 |
| 2026-05-15 | €30.70 | €30.70 | €30.70 | €30.70 | 50 |
| 2026-05-14 | €28.62 | €30.70 | €28.62 | €30.70 | 21 |
| 2026-05-13 | €29.47 | €29.47 | €29.47 | €29.47 | 100 |
| 2026-05-12 | €30.70 | €30.70 | €30.70 | €30.70 | 17 |
| 2026-05-11 | €29.00 | €30.69 | €28.83 | €30.69 | 28 |
| 2026-05-08 | €29.17 | €29.17 | €29.17 | €29.17 | 55 |
| 2026-05-07 | €31.59 | €31.59 | €28.60 | €28.60 | 149 |
| 2026-05-06 | €29.36 | €29.36 | €29.36 | €29.36 | 0 |
| 2026-05-05 | €29.36 | €29.36 | €29.36 | €29.36 | 0 |
| 2026-05-04 | €29.36 | €29.36 | €29.36 | €29.36 | 137 |
| 2026-04-30 | €32.00 | €32.00 | €28.67 | €29.09 | 373 |
| 2026-04-29 | €31.25 | €31.25 | €31.25 | €31.25 | 1 |
| 2026-04-28 | €31.77 | €31.77 | €31.77 | €31.77 | 0 |
| 2026-04-27 | €31.77 | €31.77 | €31.77 | €31.77 | 3 |
| 2026-04-24 | €31.78 | €31.78 | €31.78 | €31.78 | 5 |
| 2026-04-23 | €29.51 | €29.51 | €29.51 | €29.51 | 0 |
| 2026-04-22 | €29.40 | €29.51 | €29.11 | €29.51 | 192 |
| 2026-04-21 | €29.75 | €31.78 | €29.40 | €31.78 | 2,868 |
| 2026-04-20 | €29.05 | €29.24 | €29.05 | €29.24 | 25 |
| 2026-04-17 | €27.66 | €27.66 | €27.66 | €27.66 | 1 |
| 2026-04-16 | €29.45 | €29.45 | €29.45 | €29.45 | 0 |
| 2026-04-15 | €30.90 | €30.90 | €28.95 | €29.45 | 1,037 |
| 2026-04-14 | €29.08 | €30.90 | €29.06 | €30.90 | 982 |
| 2026-04-13 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-04-10 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-04-09 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-04-08 | €28.92 | €28.95 | €28.45 | €28.45 | 190 |
| 2026-04-07 | €28.00 | €28.08 | €28.00 | €28.08 | 179 |
| 2026-04-02 | €27.60 | €27.80 | €27.60 | €27.80 | 223 |
| 2026-04-01 | €28.60 | €28.60 | €28.20 | €28.40 | 92 |
| 2026-03-31 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-03-30 | €27.60 | €27.80 | €27.60 | €27.60 | 503 |
| 2026-03-27 | €27.40 | €28.00 | €27.40 | €28.00 | 407 |
| 2026-03-26 | €28.20 | €28.20 | €27.80 | €27.80 | 80 |
| 2026-03-25 | €28.20 | €28.20 | €28.20 | €28.20 | 242 |
| 2026-03-24 | €27.20 | €28.20 | €27.20 | €28.00 | 714 |
| 2026-03-23 | €28.20 | €29.00 | €27.20 | €27.20 | 3,450 |
| 2026-03-20 | €29.40 | €29.60 | €27.20 | €27.20 | 843 |
| 2026-03-19 | €28.80 | €29.40 | €27.20 | €27.20 | 1,854 |
| 2026-03-18 | €29.60 | €29.60 | €27.20 | €27.20 | 696 |
| 2026-03-17 | €29.40 | €29.40 | €29.00 | €29.00 | 93 |
| 2026-03-16 | €28.20 | €29.20 | €28.00 | €29.20 | 535 |
| 2026-03-13 | €27.80 | €27.80 | €27.80 | €27.80 | 3 |
| 2026-03-12 | €28.00 | €28.00 | €27.80 | €27.80 | 292 |
| 2026-03-11 | €28.40 | €28.40 | €28.20 | €28.20 | 231 |
| 2026-03-10 | €28.40 | €29.60 | €27.60 | €29.60 | 332 |
| 2026-03-09 | €28.20 | €28.20 | €27.00 | €28.00 | 282 |
| 2026-03-06 | €28.40 | €28.60 | €28.40 | €28.40 | 599 |
| 2026-03-05 | €28.40 | €28.40 | €27.40 | €27.40 | 124 |
| 2026-03-04 | €28.00 | €28.20 | €28.00 | €28.00 | 858 |
| 2026-03-03 | €29.00 | €29.40 | €28.00 | €28.00 | 889 |
| 2026-03-02 | €29.40 | €29.40 | €29.00 | €29.00 | 3,504 |
| 2026-02-27 | €29.60 | €29.60 | €29.20 | €29.60 | 2,270 |
| 2026-02-26 | €29.80 | €29.80 | €28.60 | €28.60 | 351 |
| 2026-02-25 | €28.00 | €28.00 | €28.00 | €28.00 | 29 |
| 2026-02-24 | €29.20 | €29.40 | €29.20 | €29.40 | 254 |
| 2026-02-23 | €30.40 | €31.00 | €28.60 | €31.00 | 424 |
| 2026-02-20 | €28.40 | €28.40 | €28.40 | €28.40 | 70 |
| 2026-02-19 | €28.20 | €28.80 | €28.20 | €28.20 | 79 |
| 2026-02-18 | €29.00 | €29.00 | €29.00 | €29.00 | 724 |
| 2026-02-17 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-02-16 | €29.20 | €29.20 | €28.00 | €28.00 | 254 |
| 2026-02-13 | €28.60 | €31.60 | €28.40 | €31.60 | 5,516 |
| 2026-02-12 | €28.60 | €28.80 | €28.60 | €28.80 | 9 |
| 2026-02-11 | €29.20 | €29.20 | €28.80 | €28.80 | 208 |
| 2026-02-10 | €28.80 | €29.20 | €28.80 | €29.20 | 166 |
| 2026-02-09 | €32.00 | €32.00 | €29.40 | €29.40 | 39 |
| 2026-02-06 | €29.40 | €29.40 | €29.20 | €29.20 | 208 |
| 2026-02-05 | €28.80 | €28.80 | €28.80 | €28.80 | 41 |
| 2026-02-04 | €28.40 | €29.00 | €28.20 | €29.00 | 139 |
| 2026-02-03 | €29.00 | €30.00 | €29.00 | €30.00 | 53 |
| 2026-02-02 | €30.00 | €30.00 | €29.20 | €29.20 | 557 |
| 2026-01-30 | €29.60 | €30.00 | €29.40 | €29.60 | 241 |
| 2026-01-29 | €29.80 | €30.80 | €29.60 | €30.80 | 917 |
| 2026-01-28 | €28.20 | €28.20 | €28.20 | €28.20 | 35 |
| 2026-01-27 | €30.00 | €30.00 | €29.40 | €30.00 | 514 |
| 2026-01-26 | €29.40 | €30.40 | €29.20 | €29.40 | 153 |
| 2026-01-23 | €32.00 | €32.00 | €29.40 | €29.40 | 819 |
| 2026-01-22 | €30.00 | €31.00 | €29.80 | €31.00 | 2,087 |
| 2026-01-21 | €31.60 | €31.60 | €29.80 | €29.80 | 250 |
| 2026-01-20 | €29.80 | €30.20 | €29.00 | €29.00 | 511 |
| 2026-01-19 | €29.20 | €30.20 | €29.20 | €30.00 | 619 |
| 2026-01-16 | €29.40 | €29.40 | €29.40 | €29.40 | 1 |
| 2026-01-15 | €30.40 | €30.40 | €29.20 | €29.20 | 173 |
| 2026-01-14 | €29.00 | €29.00 | €29.00 | €29.00 | 30 |
| 2026-01-13 | €28.20 | €28.20 | €28.20 | €28.20 | 30 |
| 2026-01-12 | €29.80 | €29.80 | €29.60 | €29.60 | 338 |
| 2026-01-09 | €29.60 | €31.80 | €29.60 | €31.80 | 1,210 |
| 2026-01-08 | €27.80 | €27.80 | €27.80 | €27.80 | 25 |
| 2026-01-07 | €30.20 | €30.20 | €27.80 | €27.80 | 2,235 |
| 2026-01-06 | €27.80 | €30.20 | €27.80 | €30.00 | 1,664 |
| 2026-01-05 | €29.60 | €29.80 | €29.00 | €29.00 | 936 |
| 2026-01-02 | €29.80 | €29.80 | €29.40 | €29.40 | 26 |
| 2025-12-31 | €29.40 | €29.40 | €29.40 | €29.40 | 12 |
| 2025-12-30 | €29.60 | €29.80 | €29.40 | €29.40 | 152 |
| 2025-12-29 | €31.40 | €31.40 | €27.20 | €27.20 | 339 |
| 2025-12-24 | €28.80 | €29.00 | €28.80 | €29.00 | 137 |
| 2025-12-23 | €26.40 | €28.80 | €26.40 | €26.60 | 536 |
| 2025-12-22 | €28.80 | €28.80 | €26.20 | €26.20 | 302 |
| 2025-12-19 | €28.00 | €28.00 | €27.80 | €27.80 | 469 |
| 2025-12-18 | €29.60 | €29.60 | €26.00 | €26.00 | 248 |
| 2025-12-17 | €28.40 | €28.60 | €26.00 | €26.00 | 980 |
| 2025-12-16 | €26.00 | €26.00 | €26.00 | €26.00 | 0 |
| 2025-12-15 | €28.00 | €28.60 | €26.00 | €26.00 | 355 |
| 2025-12-12 | €28.20 | €28.20 | €28.20 | €28.20 | 150 |
| 2025-12-11 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2025-12-10 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2025-12-09 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2025-12-08 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2025-12-05 | €28.40 | €28.40 | €28.40 | €28.40 | 164 |
| 2025-12-04 | €28.00 | €28.20 | €28.00 | €28.20 | 164 |
| 2025-12-03 | €28.20 | €28.20 | €28.20 | €28.20 | 6 |
| 2025-12-02 | €28.20 | €28.20 | €28.20 | €28.20 | 265 |
| 2025-12-01 | €28.00 | €28.00 | €28.00 | €28.00 | 23 |
| 2025-11-28 | €29.40 | €29.40 | €29.00 | €29.00 | 272 |
| 2025-11-27 | €31.60 | €31.60 | €29.60 | €29.60 | 182 |
| 2025-11-26 | €29.00 | €29.60 | €29.00 | €29.60 | 5,630 |
| 2025-11-25 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2025-11-24 | €28.60 | €28.60 | €28.40 | €28.40 | 54 |
| 2025-11-21 | €28.40 | €28.40 | €28.00 | €28.00 | 170 |
| 2025-11-20 | €29.00 | €29.00 | €26.20 | €26.20 | 4,172 |
| 2025-11-19 | €29.00 | €29.00 | €29.00 | €29.00 | 8 |
| 2025-11-18 | €28.20 | €28.20 | €28.20 | €28.20 | 618 |
| 2025-11-17 | €28.40 | €28.60 | €27.60 | €28.40 | 2,784 |
| 2025-11-14 | €28.20 | €28.20 | €28.20 | €28.20 | 173 |
| 2025-11-13 | €29.00 | €29.00 | €28.00 | €28.00 | 442 |
| 2025-11-12 | €28.20 | €29.00 | €28.20 | €28.60 | 3,004 |
| 2025-11-11 | €27.60 | €28.20 | €27.60 | €28.20 | 4,003 |
| 2025-11-10 | €29.00 | €29.00 | €29.00 | €29.00 | 23 |
| 2025-11-07 | €27.20 | €27.20 | €27.20 | €27.20 | 5 |
| 2025-11-06 | €27.60 | €27.80 | €27.60 | €27.80 | 7 |
| 2025-11-05 | €25.80 | €26.80 | €25.80 | €26.80 | 6,439 |
| 2025-11-04 | €27.40 | €27.40 | €26.80 | €26.80 | 1,583 |
| 2025-11-03 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2025-10-31 | €27.60 | €27.60 | €27.60 | €27.60 | 19 |
| 2025-10-30 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2025-10-29 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2025-10-28 | €27.40 | €27.80 | €27.40 | €27.80 | 22 |
| 2025-10-27 | €29.00 | €29.00 | €27.40 | €27.40 | 16 |
| 2025-10-24 | €27.20 | €28.80 | €27.20 | €28.80 | 190 |
| 2025-10-23 | €27.20 | €28.20 | €27.20 | €28.20 | 869 |
| 2025-10-22 | €26.00 | €27.20 | €26.00 | €27.20 | 1,088 |
| 2025-10-21 | €25.00 | €25.00 | €24.40 | €24.80 | 2,677 |
| 2025-10-20 | €25.00 | €25.00 | €25.00 | €25.00 | 422 |
| 2025-10-17 | €24.60 | €25.00 | €24.60 | €24.80 | 542 |
| 2025-10-16 | €25.40 | €25.40 | €25.00 | €25.00 | 620 |
| 2025-10-15 | €25.60 | €25.60 | €25.00 | €25.40 | 4,445 |
| 2025-10-14 | €24.80 | €25.20 | €24.80 | €25.20 | 501 |
| 2025-10-13 | €26.20 | €26.20 | €24.80 | €24.80 | 3,533 |