REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal flag Portugal · Delayed Price · Currency is EUR
3.250
+0.090 (2.85%)
Oct 29, 2025, 4:36 PM WET

ELI:RENE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.183.283.183.253.252.85%786,746
Oct 28, 20253.173.203.123.163.160.64%1,262,928
Oct 27, 20253.123.143.113.143.140.64%270,584
Oct 24, 20253.123.133.093.123.12-0.32%314,651
Oct 23, 20253.123.143.103.133.130.64%342,887
Oct 22, 20253.103.153.093.113.110.32%705,273
Oct 21, 20253.113.123.093.103.10-0.32%376,861
Oct 20, 20253.083.133.083.113.11-263,522
Oct 17, 20253.093.113.073.113.110.65%294,136
Oct 16, 20253.083.093.063.093.09-347,325
Oct 15, 20253.113.113.073.093.09-0.32%336,239
Oct 14, 20253.103.133.103.103.10-0.32%353,426
Oct 13, 20253.133.133.103.113.11-0.64%331,713
Oct 10, 20253.063.163.063.133.131.95%810,904
Oct 9, 20253.053.083.053.073.070.33%463,927
Oct 8, 20253.043.083.043.063.060.33%483,987
Oct 7, 20253.073.073.033.053.05-0.65%243,257
Oct 6, 20253.033.073.033.073.070.99%315,328
Oct 3, 20253.053.053.033.043.04-494,441
Oct 2, 20253.073.073.023.043.04-0.98%478,319
Oct 1, 20253.073.113.063.073.070.33%518,592
Sep 30, 20253.003.083.003.063.062.34%1,270,737
Sep 29, 20252.972.992.962.992.991.01%716,684
Sep 26, 20252.962.972.942.962.960.34%370,045
Sep 25, 20252.922.972.922.952.950.68%1,113,330
Sep 24, 20252.932.942.922.932.930.34%312,959
Sep 23, 20252.942.952.922.922.92-0.68%247,747
Sep 22, 20252.882.942.852.942.941.73%399,461
Sep 19, 20252.902.912.862.892.89-0.34%2,315,266
Sep 18, 20252.922.942.892.902.90-1.02%1,049,893
Sep 17, 20252.952.962.932.932.93-0.68%632,748
Sep 16, 20252.992.992.952.952.95-0.67%390,177
Sep 15, 20252.982.992.962.972.97-302,811
Sep 12, 20252.962.992.962.972.97-214,703
Sep 11, 20252.972.992.962.972.97-0.34%219,531
Sep 10, 20252.962.982.942.982.981.02%409,647
Sep 9, 20252.962.972.942.952.95-0.34%444,228
Sep 8, 20252.952.982.952.962.96-0.34%466,758
Sep 5, 20252.952.972.942.972.970.68%194,997
Sep 4, 20252.942.972.942.952.950.68%427,474
Sep 3, 20252.952.952.912.932.93-549,778
Sep 2, 20252.992.992.932.932.93-2.01%786,727
Sep 1, 20253.003.012.982.992.99-705,146
Aug 29, 20253.003.022.992.992.99-411,841
Aug 28, 20252.982.992.962.992.990.34%361,265
Aug 27, 20252.972.992.972.982.98-289,558
Aug 26, 20252.982.982.952.982.98-1,417,116
Aug 25, 20253.023.022.972.982.98-1.32%324,725
Aug 22, 20253.033.033.013.023.02-0.66%266,950
Aug 21, 20253.023.043.013.043.040.66%373,015