REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 2.955
-0.015 (-0.51%)
Sep 16, 2025, 10:33 AM WET
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | - | 302,811 |
| Sep 12, 2025 | 2.96 | 2.99 | 2.96 | 2.97 | 2.97 | - | 214,703 |
| Sep 11, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 219,531 |
| Sep 10, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 1.02% | 409,647 |
| Sep 9, 2025 | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 444,228 |
| Sep 8, 2025 | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 466,758 |
| Sep 5, 2025 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | 0.68% | 194,997 |
| Sep 4, 2025 | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | 0.68% | 427,474 |
| Sep 3, 2025 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | - | 549,778 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 786,727 |
| Sep 1, 2025 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | - | 705,146 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | - | 411,841 |
| Aug 28, 2025 | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 361,265 |
| Aug 27, 2025 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | - | 289,558 |
| Aug 26, 2025 | 2.98 | 2.98 | 2.95 | 2.98 | 2.98 | - | 1,417,116 |
| Aug 25, 2025 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -1.32% | 324,725 |
| Aug 22, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.66% | 266,950 |
| Aug 21, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 0.66% | 373,015 |
| Aug 20, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 1.34% | 378,606 |
| Aug 19, 2025 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | - | 354,116 |
| Aug 18, 2025 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -0.33% | 453,350 |
| Aug 15, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.67% | 378,279 |
| Aug 14, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 208,736 |
| Aug 13, 2025 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | - | 344,072 |
| Aug 12, 2025 | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | -0.34% | 407,558 |
| Aug 11, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 0.68% | 591,435 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 495,648 |
| Aug 7, 2025 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | -0.67% | 539,797 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | - | 412,475 |
| Aug 5, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | -0.66% | 557,138 |
| Aug 4, 2025 | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | 1.69% | 1,001,329 |
| Aug 1, 2025 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 825,061 |
| Jul 31, 2025 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | 1.36% | 770,422 |
| Jul 30, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.67% | 953,356 |
| Jul 29, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 1,161,033 |
| Jul 28, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.96% | 1,233,980 |
| Jul 25, 2025 | 3.12 | 3.15 | 3.05 | 3.06 | 3.06 | -4.38% | 1,780,158 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 667,892 |
| Jul 23, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 882,350 |
| Jul 22, 2025 | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | 2.84% | 721,756 |
| Jul 21, 2025 | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | -0.31% | 249,889 |
| Jul 18, 2025 | 3.15 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 615,535 |
| Jul 17, 2025 | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | 1.94% | 921,025 |
| Jul 16, 2025 | 3.09 | 3.13 | 3.09 | 3.10 | 3.10 | 0.98% | 651,649 |
| Jul 15, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 592,144 |
| Jul 14, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.65% | 584,867 |
| Jul 11, 2025 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | 0.98% | 717,895 |
| Jul 10, 2025 | 3.10 | 3.10 | 3.04 | 3.05 | 3.05 | -1.61% | 837,504 |
| Jul 9, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 287,286 |
| Jul 8, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 472,452 |