REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 3.430
+0.035 (1.03%)
Jan 29, 2026, 2:38 PM WET
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.29 | 3.41 | 3.29 | 3.41 | - | 0.44% | 98,239 |
| 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 |
| Dec 31, 2025 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.46% | 313,016 |
| Dec 30, 2025 | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | 0.78% | 627,122 |
| Dec 29, 2025 | 3.18 | 3.21 | 3.16 | 3.21 | 3.21 | 0.79% | 750,879 |
| Dec 24, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | -0.47% | 140,732 |
| Dec 23, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 665,009 |
| Dec 22, 2025 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | -1.09% | 597,456 |
| Dec 19, 2025 | 3.25 | 3.27 | 3.15 | 3.21 | 3.21 | -2.87% | 1,612,903 |
| Dec 18, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | 3.24 | 0.15% | 846,509 |
| Dec 17, 2025 | 3.26 | 3.32 | 3.26 | 3.30 | 3.24 | 1.38% | 925,031 |
| Dec 16, 2025 | 3.27 | 3.31 | 3.26 | 3.26 | 3.19 | - | 932,022 |
| Dec 15, 2025 | 3.23 | 3.28 | 3.23 | 3.26 | 3.19 | 1.09% | 655,955 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.21 | 3.22 | 3.16 | - | 390,036 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.22 | 3.22 | 3.16 | -1.98% | 1,070,812 |
| Dec 10, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.22 | 0.31% | 567,109 |
| Dec 9, 2025 | 3.28 | 3.29 | 3.26 | 3.28 | 3.21 | - | 629,011 |
| Dec 8, 2025 | 3.25 | 3.32 | 3.24 | 3.28 | 3.21 | 1.08% | 599,054 |
| Dec 5, 2025 | 3.28 | 3.28 | 3.23 | 3.24 | 3.18 | -1.07% | 839,123 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.21 | -0.46% | 518,854 |
| Dec 3, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.23 | -0.15% | 907,623 |
| Dec 2, 2025 | 3.31 | 3.33 | 3.30 | 3.30 | 3.23 | -0.45% | 592,292 |
| Dec 1, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.25 | -0.15% | 366,153 |
| Nov 28, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.25 | 0.61% | 463,586 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.29 | 3.30 | 3.23 | -0.45% | 294,343 |
| Nov 26, 2025 | 3.30 | 3.32 | 3.28 | 3.31 | 3.25 | 1.07% | 455,917 |
| Nov 25, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | 3.21 | -0.91% | 316,578 |
| Nov 24, 2025 | 3.31 | 3.32 | 3.29 | 3.31 | 3.24 | -0.15% | 549,828 |
| Nov 21, 2025 | 3.35 | 3.35 | 3.28 | 3.31 | 3.25 | -0.90% | 486,804 |
| Nov 20, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.28 | 1.06% | 536,104 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.24 | -1.34% | 512,088 |
| Nov 18, 2025 | 3.36 | 3.37 | 3.33 | 3.35 | 3.29 | -0.30% | 302,427 |