REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 3.725
+0.010 (0.27%)
Apr 22, 2026, 4:35 PM WET
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.71 | 3.76 | 3.71 | 3.74 | - | 0.54% | 122,134 |
| Apr 21, 2026 | 3.72 | 3.77 | 3.72 | 3.72 | 3.72 | -1.07% | 317,950 |
| Apr 20, 2026 | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | 1.35% | 389,231 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -1.59% | 858,275 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.92% | 528,355 |
| Apr 15, 2026 | 3.77 | 3.82 | 3.77 | 3.80 | 3.80 | -0.13% | 669,017 |
| Apr 14, 2026 | 3.83 | 3.83 | 3.77 | 3.81 | 3.81 | -0.65% | 527,201 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -2.42% | 1,040,863 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | 0.64% | 525,149 |
| Apr 9, 2026 | 3.85 | 3.94 | 3.85 | 3.90 | 3.90 | 1.56% | 897,764 |
| Apr 8, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -0.65% | 878,075 |
| Apr 7, 2026 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | 1.05% | 794,718 |
| Apr 2, 2026 | 3.74 | 3.83 | 3.73 | 3.83 | 3.83 | 1.73% | 623,638 |
| Apr 1, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | 0.67% | 461,435 |
| Mar 31, 2026 | 3.75 | 3.78 | 3.74 | 3.74 | 3.74 | -0.40% | 569,930 |
| Mar 30, 2026 | 3.69 | 3.76 | 3.69 | 3.75 | 3.75 | 1.76% | 652,446 |
| Mar 27, 2026 | 3.67 | 3.76 | 3.67 | 3.69 | 3.69 | 0.68% | 614,784 |
| Mar 26, 2026 | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -2.14% | 843,877 |
| Mar 25, 2026 | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -0.40% | 351,491 |
| Mar 24, 2026 | 3.72 | 3.76 | 3.69 | 3.76 | 3.76 | 1.49% | 452,650 |
| Mar 23, 2026 | 3.70 | 3.78 | 3.67 | 3.70 | 3.70 | -1.86% | 1,080,411 |
| Mar 20, 2026 | 3.88 | 3.90 | 3.77 | 3.77 | 3.77 | -2.58% | 1,226,666 |
| Mar 19, 2026 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | -0.39% | 456,009 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 461,974 |
| Mar 17, 2026 | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | 0.26% | 534,939 |
| Mar 16, 2026 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 0.26% | 257,172 |
| Mar 13, 2026 | 3.84 | 3.89 | 3.80 | 3.85 | 3.85 | 0.13% | 506,305 |
| Mar 12, 2026 | 3.84 | 3.85 | 3.75 | 3.84 | 3.84 | -0.26% | 740,180 |
| 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 |