Renault SA (BIT:1RNO)
Italy · Delayed Price · Currency is EUR 29.21
+0.59 (2.06%)
At close: Sep 4, 2026
BIT:1RNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.30 | 29.70 | 29.22 | 29.21 | 29.21 | 2.06% | 3,294 |
| Sep 3, 2026 | 27.73 | 28.47 | 27.73 | 28.62 | 28.62 | 2.76% | 795 |
| Sep 2, 2026 | 28.25 | 28.29 | 27.88 | 27.85 | 27.85 | -3.97% | 1,175 |
| Sep 1, 2026 | 29.22 | 29.22 | 28.62 | 29.00 | 29.00 | -2.36% | 770 |
| Aug 31, 2026 | 29.55 | 30.04 | 29.55 | 29.70 | 29.70 | 0.88% | 4,629 |
| Aug 28, 2026 | 28.50 | 29.50 | 28.50 | 29.44 | 29.44 | 3.66% | 6,768 |
| Aug 27, 2026 | 27.61 | 28.00 | 27.61 | 28.40 | 28.40 | 4.57% | 2,698 |
| Aug 26, 2026 | 27.40 | 27.41 | 27.00 | 27.16 | 27.16 | -0.73% | 3,324 |
| Aug 25, 2026 | 28.08 | 28.08 | 27.12 | 27.36 | 27.36 | -3.56% | 2,669 |
| Aug 24, 2026 | 28.00 | 28.32 | 28.00 | 28.37 | 28.37 | -0.87% | 488 |
| Aug 21, 2026 | 28.14 | 28.73 | 28.14 | 28.62 | 28.62 | 0.14% | 594 |
| Aug 20, 2026 | 29.50 | 29.55 | 28.50 | 28.58 | 28.58 | -2.16% | 2,265 |
| Aug 19, 2026 | 29.06 | 29.20 | 28.87 | 29.21 | 29.21 | 2.24% | 5,501 |
| Aug 18, 2026 | 28.60 | 28.79 | 28.57 | 28.57 | 28.57 | 0.67% | 2,577 |
| Aug 17, 2026 | 28.67 | 28.67 | 28.24 | 28.38 | 28.38 | -0.35% | 1,351 |
| Aug 14, 2026 | 28.55 | 28.55 | 28.13 | 28.48 | 28.48 | 0.85% | 760 |
| Aug 13, 2026 | 28.27 | 28.32 | 28.26 | 28.24 | 28.24 | -0.32% | 600 |
| Aug 12, 2026 | 29.20 | 29.20 | 28.20 | 28.33 | 28.33 | -0.74% | 1,507 |
| Aug 11, 2026 | 28.60 | 28.70 | 28.60 | 28.54 | 28.54 | -0.59% | 300 |
| Aug 10, 2026 | 28.42 | 28.80 | 28.42 | 28.71 | 28.71 | 0.07% | 5,446 |
| Aug 7, 2026 | 28.80 | 28.80 | 27.95 | 28.69 | 28.69 | -0.38% | 1,694 |
| Aug 6, 2026 | 28.35 | 28.80 | 28.15 | 28.80 | 28.80 | 2.53% | 319 |
| Aug 5, 2026 | 28.40 | 28.40 | 28.10 | 28.09 | 28.09 | -0.88% | 400 |
| Aug 4, 2026 | 28.05 | 28.20 | 27.70 | 28.34 | 28.34 | -0.46% | 5,814 |
| Aug 3, 2026 | 28.32 | 29.00 | 28.32 | 28.47 | 28.47 | 3.30% | 5,756 |
| Jul 31, 2026 | 27.45 | 28.01 | 27.41 | 27.56 | 27.56 | -1.75% | 860 |
| Jul 30, 2026 | 27.01 | 28.26 | 26.88 | 28.05 | 28.05 | 0.04% | 2,110 |
| Jul 29, 2026 | 27.25 | 28.10 | 27.25 | 28.04 | 28.04 | 3.74% | 4,162 |
| Jul 28, 2026 | 27.00 | 27.45 | 27.00 | 27.03 | 27.03 | 2.00% | 2,470 |
| Jul 27, 2026 | 26.71 | 26.87 | 26.49 | 26.50 | 26.50 | 2.08% | 2,116 |
| Jul 24, 2026 | 26.20 | 26.20 | 25.82 | 25.96 | 25.96 | -0.42% | 912 |
| Jul 23, 2026 | 26.29 | 26.34 | 26.04 | 26.07 | 26.07 | -1.40% | 1,259 |
| Jul 22, 2026 | 25.71 | 26.56 | 25.71 | 26.44 | 26.44 | 2.64% | 3,288 |
| Jul 21, 2026 | 25.74 | 25.77 | 25.50 | 25.76 | 25.76 | -1.04% | 1,348 |
| Jul 20, 2026 | 25.86 | 26.25 | 25.82 | 26.03 | 26.03 | -0.27% | 501 |
| Jul 17, 2026 | 26.79 | 26.79 | 26.10 | 26.10 | 26.10 | -2.97% | 1,555 |
| Jul 16, 2026 | 26.71 | 27.15 | 26.68 | 26.90 | 26.90 | 0.60% | 1,374 |
| Jul 15, 2026 | 25.70 | 26.76 | 25.70 | 26.74 | 26.74 | 3.20% | 3,058 |
| Jul 14, 2026 | 25.94 | 26.20 | 25.70 | 25.91 | 25.91 | -0.77% | 2,916 |
| Jul 13, 2026 | 25.61 | 26.20 | 25.54 | 26.11 | 26.11 | 1.28% | 717 |
| Jul 10, 2026 | 25.54 | 25.80 | 25.44 | 25.78 | 25.78 | 1.94% | 1,998 |
| Jul 9, 2026 | 25.54 | 25.59 | 25.06 | 25.29 | 25.29 | 0.04% | 1,223 |
| Jul 8, 2026 | 25.85 | 25.85 | 25.15 | 25.28 | 25.28 | -4.10% | 5,472 |
| Jul 7, 2026 | 26.70 | 27.04 | 26.35 | 26.36 | 26.36 | 0.61% | 3,098 |
| Jul 6, 2026 | 26.56 | 26.56 | 26.13 | 26.20 | 26.20 | -1.02% | 1,524 |
| Jul 3, 2026 | 25.94 | 26.55 | 25.94 | 26.47 | 26.47 | 1.96% | 2,355 |
| Jul 2, 2026 | 25.70 | 26.14 | 25.39 | 25.96 | 25.96 | -1.67% | 5,041 |
| Jul 1, 2026 | 25.96 | 26.47 | 25.61 | 26.40 | 26.40 | 5.60% | 3,281 |
| Jun 30, 2026 | 25.25 | 25.25 | 24.69 | 25.00 | 25.00 | -1.54% | 8,387 |
| Jun 29, 2026 | 25.95 | 25.97 | 25.39 | 25.39 | 25.39 | -2.27% | 2,317 |