REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 3.765
-0.085 (-2.21%)
Mar 12, 2026, 11:05 AM WET
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.69 | 3.85 | 3.69 | 3.80 | - | -1.30% | 105,170 |
| Mar 11, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | - | 627,717 |
| Mar 10, 2026 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 2.26% | 557,514 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | -1.70% | 397,060 |
| Mar 6, 2026 | 3.69 | 3.84 | 3.66 | 3.83 | 3.83 | 3.79% | 1,278,314 |
| Mar 5, 2026 | 3.73 | 3.77 | 3.69 | 3.69 | 3.69 | -0.40% | 461,869 |
| Mar 4, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.14% | 507,786 |
| Mar 3, 2026 | 3.84 | 3.85 | 3.68 | 3.70 | 3.70 | -3.77% | 837,120 |
| Mar 2, 2026 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | -0.13% | 495,275 |
| Feb 27, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | 0.92% | 551,991 |
| Feb 26, 2026 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | -0.13% | 332,629 |
| Feb 25, 2026 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | - | 424,613 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.82 | 3.82 | 3.82 | -0.13% | 478,616 |
| Feb 23, 2026 | 3.75 | 3.83 | 3.74 | 3.83 | 3.83 | 2.27% | 565,791 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.69 | 3.74 | 3.74 | 0.13% | 232,187 |
| Feb 19, 2026 | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | -0.66% | 575,070 |
| Feb 18, 2026 | 3.82 | 3.85 | 3.76 | 3.76 | 3.76 | -1.57% | 533,516 |
| Feb 17, 2026 | 3.80 | 3.87 | 3.80 | 3.82 | 3.82 | 0.53% | 560,246 |
| Feb 16, 2026 | 3.72 | 3.80 | 3.70 | 3.80 | 3.80 | 1.20% | 607,779 |
| Feb 13, 2026 | 3.69 | 3.76 | 3.66 | 3.76 | 3.76 | 1.62% | 1,152,526 |
| Feb 12, 2026 | 3.65 | 3.70 | 3.58 | 3.70 | 3.70 | 1.37% | 597,417 |
| Feb 11, 2026 | 3.61 | 3.70 | 3.59 | 3.65 | 3.65 | 2.68% | 936,985 |
| Feb 10, 2026 | 3.54 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 666,172 |
| Feb 9, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.85% | 345,544 |
| Feb 6, 2026 | 3.47 | 3.55 | 3.47 | 3.51 | 3.51 | - | 548,723 |
| Feb 5, 2026 | 3.51 | 3.52 | 3.48 | 3.51 | 3.51 | -0.71% | 342,775 |
| Feb 4, 2026 | 3.49 | 3.56 | 3.48 | 3.54 | 3.54 | 1.00% | 610,562 |
| Feb 3, 2026 | 3.45 | 3.52 | 3.45 | 3.50 | 3.50 | 1.45% | 669,214 |
| Feb 2, 2026 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | 0.29% | 456,065 |
| Jan 30, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | 896,651 |
| Jan 29, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.15% | 375,128 |
| Jan 28, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 293,345 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.31 | 3.38 | 3.38 | 0.90% | 452,209 |
| Jan 26, 2026 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.30% | 390,010 |
| Jan 23, 2026 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 1.98% | 743,935 |
| Jan 22, 2026 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 295,158 |
| Jan 21, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.15% | 369,119 |
| Jan 20, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -1.21% | 255,882 |
| Jan 19, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 0.15% | 256,771 |
| Jan 16, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.15% | 249,333 |
| Jan 15, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.45% | 215,003 |
| Jan 14, 2026 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 361,445 |
| Jan 13, 2026 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -0.91% | 405,096 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | -1.78% | 573,171 |
| Jan 9, 2026 | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | 0.30% | 281,772 |
| Jan 8, 2026 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.44% | 315,355 |
| Jan 7, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 1.66% | 594,899 |
| Jan 6, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.53% | 635,544 |
| Jan 5, 2026 | 3.27 | 3.29 | 3.21 | 3.27 | 3.27 | 0.62% | 471,063 |
| Jan 2, 2026 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 1.09% | 549,490 |