REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 3.540
+0.005 (0.14%)
Oct 23, 2026, 4:35 PM WEST
ELI:RENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 0.14% | 601,886 |
| Oct 22, 2026 | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | -0.28% | 585,570 |
| Oct 21, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | -0.14% | 292,728 |
| Oct 20, 2026 | 3.54 | 3.57 | 3.54 | 3.55 | 3.55 | 0.28% | 415,701 |
| Oct 19, 2026 | 3.59 | 3.60 | 3.54 | 3.54 | 3.54 | -1.39% | 492,154 |
| Oct 16, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | 0.84% | 471,027 |
| Oct 15, 2026 | 3.61 | 3.65 | 3.56 | 3.56 | 3.56 | -0.97% | 931,755 |
| Oct 14, 2026 | 3.58 | 3.62 | 3.57 | 3.60 | 3.60 | 0.70% | 745,067 |
| Oct 13, 2026 | 3.56 | 3.59 | 3.56 | 3.57 | 3.57 | 0.42% | 418,017 |
| Oct 12, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.56 | 0.57% | 284,550 |
| Oct 9, 2026 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | -0.14% | 274,576 |
| Oct 8, 2026 | 3.51 | 3.57 | 3.51 | 3.54 | 3.54 | 0.71% | 890,469 |
| Oct 7, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -0.71% | 766,306 |
| Oct 6, 2026 | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | 0.71% | 575,360 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -0.71% | 616,871 |
| Oct 2, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | -0.28% | 454,642 |
| Oct 1, 2026 | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | -0.14% | 807,824 |
| Sep 30, 2026 | 3.58 | 3.61 | 3.56 | 3.56 | 3.56 | -0.14% | 606,790 |
| Sep 29, 2026 | 3.57 | 3.59 | 3.56 | 3.56 | 3.56 | -0.28% | 451,964 |
| Sep 28, 2026 | 3.60 | 3.61 | 3.57 | 3.57 | 3.57 | - | 550,011 |
| Sep 25, 2026 | 3.54 | 3.61 | 3.54 | 3.57 | 3.57 | 1.13% | 1,167,702 |
| Sep 24, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 931,025 |
| Sep 23, 2026 | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | -1.12% | 618,351 |
| Sep 22, 2026 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | -0.28% | 1,216,385 |
| Sep 21, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 0.42% | 781,057 |
| Sep 18, 2026 | 3.57 | 3.61 | 3.53 | 3.56 | 3.56 | -0.28% | 1,135,423 |
| Sep 17, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | 1.42% | 945,874 |
| Sep 16, 2026 | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | 0.86% | 725,479 |
| Sep 15, 2026 | 3.45 | 3.50 | 3.42 | 3.49 | 3.49 | 1.31% | 963,742 |
| Sep 14, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 986,863 |
| Sep 11, 2026 | 3.49 | 3.52 | 3.49 | 3.49 | 3.49 | 0.14% | 461,159 |
| Sep 10, 2026 | 3.50 | 3.53 | 3.49 | 3.49 | 3.49 | -0.29% | 869,873 |
| Sep 9, 2026 | 3.51 | 3.53 | 3.49 | 3.50 | 3.50 | -0.14% | 771,746 |
| Sep 8, 2026 | 3.50 | 3.51 | 3.48 | 3.50 | 3.50 | 0.29% | 611,162 |
| Sep 7, 2026 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.43% | 443,714 |
| Sep 4, 2026 | 3.49 | 3.51 | 3.48 | 3.51 | 3.51 | 0.29% | 664,980 |
| Sep 3, 2026 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | 0.43% | 677,536 |
| Sep 2, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.43% | 955,527 |
| Sep 1, 2026 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | -0.29% | 1,005,085 |
| Aug 31, 2026 | 3.50 | 3.52 | 3.50 | 3.51 | 3.51 | - | 1,170,056 |
| Aug 28, 2026 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -0.14% | 1,211,384 |
| Aug 27, 2026 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | -1.54% | 1,024,420 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.56 | 3.57 | 3.57 | 0.14% | 299,878 |
| Aug 25, 2026 | 3.55 | 3.58 | 3.55 | 3.56 | 3.56 | 0.56% | 295,149 |
| Aug 24, 2026 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | -0.28% | 479,349 |
| Aug 21, 2026 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | 0.14% | 619,694 |
| Aug 20, 2026 | 3.54 | 3.56 | 3.51 | 3.55 | 3.55 | 1.00% | 511,107 |
| Aug 19, 2026 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -0.57% | 549,745 |
| Aug 18, 2026 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | 0.57% | 643,143 |
| Aug 17, 2026 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | -0.85% | 790,349 |