REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.18 | 3.28 | 3.18 | 3.25 | 3.25 | 2.85% | 786,746 |
| Oct 28, 2025 | 3.17 | 3.20 | 3.12 | 3.16 | 3.16 | 0.64% | 1,262,928 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 270,584 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.09 | 3.12 | 3.12 | -0.32% | 314,651 |
| Oct 23, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | 0.64% | 342,887 |
| Oct 22, 2025 | 3.10 | 3.15 | 3.09 | 3.11 | 3.11 | 0.32% | 705,273 |
| Oct 21, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 376,861 |
| Oct 20, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | - | 263,522 |
| Oct 17, 2025 | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | 0.65% | 294,136 |
| Oct 16, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | - | 347,325 |
| Oct 15, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 336,239 |
| Oct 14, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | -0.32% | 353,426 |
| Oct 13, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | -0.64% | 331,713 |
| Oct 10, 2025 | 3.06 | 3.16 | 3.06 | 3.13 | 3.13 | 1.95% | 810,904 |
| Oct 9, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 463,927 |
| Oct 8, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.33% | 483,987 |
| Oct 7, 2025 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 243,257 |
| Oct 6, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 0.99% | 315,328 |
| Oct 3, 2025 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | - | 494,441 |
| Oct 2, 2025 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.98% | 478,319 |
| Oct 1, 2025 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | 0.33% | 518,592 |
| Sep 30, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 2.34% | 1,270,737 |
| Sep 29, 2025 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | 1.01% | 716,684 |
| Sep 26, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.34% | 370,045 |
| Sep 25, 2025 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | 0.68% | 1,113,330 |
| Sep 24, 2025 | 2.93 | 2.94 | 2.92 | 2.93 | 2.93 | 0.34% | 312,959 |
| Sep 23, 2025 | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | -0.68% | 247,747 |
| Sep 22, 2025 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 1.73% | 399,461 |
| Sep 19, 2025 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | -0.34% | 2,315,266 |
| Sep 18, 2025 | 2.92 | 2.94 | 2.89 | 2.90 | 2.90 | -1.02% | 1,049,893 |
| Sep 17, 2025 | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | -0.68% | 632,748 |
| Sep 16, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -0.67% | 390,177 |
| 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 |