REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 3.010
+0.050 (1.69%)
Aug 4, 2025, 12:26 PM WET
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 578,169 |
| Jul 4, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.98% | 563,486 |
| Jul 3, 2025 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 0.66% | 388,476 |
| Jul 2, 2025 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 550,034 |
| Jul 1, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.32% | 914,806 |
| Jun 30, 2025 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | - | 530,627 |
| Jun 27, 2025 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 472,195 |
| Jun 26, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | 0.33% | 609,167 |
| Jun 25, 2025 | 3.05 | 3.07 | 3.01 | 3.01 | 3.01 | -1.31% | 701,342 |
| Jun 24, 2025 | 3.10 | 3.11 | 3.05 | 3.05 | 3.05 | -1.61% | 1,018,929 |
| Jun 23, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.31% | 859,718 |
| Jun 20, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 684,014 |
| Jun 19, 2025 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | - | 315,038 |
| Jun 18, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 0.33% | 499,184 |
| Jun 17, 2025 | 3.01 | 3.04 | 2.99 | 3.04 | 3.04 | 1.00% | 727,685 |
| Jun 16, 2025 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | - | 693,715 |
| Jun 13, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.66% | 528,768 |
| Jun 12, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 1.00% | 952,136 |
| Jun 11, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | -0.33% | 1,185,935 |
| Jun 10, 2025 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 2.38% | 1,119,607 |
| Jun 9, 2025 | 2.99 | 2.99 | 2.92 | 2.94 | 2.94 | -1.34% | 427,204 |
| Jun 6, 2025 | 2.98 | 3.01 | 2.98 | 2.98 | 2.98 | - | 681,748 |
| Jun 5, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 722,168 |
| Jun 4, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | - | 517,201 |
| Jun 3, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | - | 624,408 |
| Jun 2, 2025 | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | 1.02% | 829,828 |
| May 30, 2025 | 2.93 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 1,304,812 |
| May 29, 2025 | 2.90 | 2.92 | 2.89 | 2.92 | 2.92 | - | 443,813 |
| May 28, 2025 | 2.90 | 2.93 | 2.90 | 2.92 | 2.92 | 0.34% | 791,445 |
| May 27, 2025 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | -0.34% | 504,612 |
| May 26, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 1,111,487 |