REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 3.480
-0.030 (-0.85%)
Jun 2, 2026, 4:35 PM WET
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.51 | 3.52 | 3.48 | 3.48 | 3.48 | -0.85% | 351,907 |
| Jun 1, 2026 | 3.53 | 3.56 | 3.50 | 3.51 | 3.51 | -0.85% | 330,932 |
| May 29, 2026 | 3.55 | 3.56 | 3.53 | 3.54 | 3.54 | 0.14% | 1,465,618 |
| May 28, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | 0.14% | 384,614 |
| May 27, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -1.67% | 622,149 |
| May 26, 2026 | 3.57 | 3.62 | 3.57 | 3.59 | 3.59 | - | 450,271 |
| May 25, 2026 | 3.61 | 3.61 | 3.56 | 3.59 | 3.59 | 0.42% | 552,064 |
| May 22, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.97% | 756,624 |
| May 21, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | 0.70% | 352,160 |
| May 20, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 525,421 |
| May 19, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.84% | 700,376 |
| May 18, 2026 | 3.51 | 3.54 | 3.47 | 3.53 | 3.53 | 0.43% | 612,503 |
| May 15, 2026 | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | -1.95% | 511,979 |
| May 14, 2026 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | -0.42% | 462,364 |
| May 13, 2026 | 3.62 | 3.64 | 3.59 | 3.60 | 3.60 | -0.41% | 394,520 |
| May 12, 2026 | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | -0.28% | 793,489 |
| May 11, 2026 | 3.62 | 3.64 | 3.60 | 3.63 | 3.63 | 0.55% | 662,003 |
| May 8, 2026 | 3.59 | 3.65 | 3.58 | 3.61 | 3.61 | 0.03% | 1,047,201 |
| May 7, 2026 | 3.74 | 3.78 | 3.66 | 3.70 | 3.60 | -1.20% | 1,744,545 |
| May 6, 2026 | 3.71 | 3.79 | 3.70 | 3.75 | 3.65 | 1.08% | 935,024 |
| May 5, 2026 | 3.70 | 3.77 | 3.68 | 3.71 | 3.61 | 0.27% | 532,348 |
| May 4, 2026 | 3.77 | 3.77 | 3.69 | 3.70 | 3.60 | -2.12% | 561,440 |
| Apr 30, 2026 | 3.71 | 3.79 | 3.71 | 3.78 | 3.68 | 1.62% | 864,617 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.70 | 3.72 | 3.62 | -1.72% | 487,139 |
| Apr 28, 2026 | 3.73 | 3.79 | 3.73 | 3.78 | 3.68 | 1.20% | 607,825 |
| Apr 27, 2026 | 3.74 | 3.76 | 3.71 | 3.74 | 3.64 | -0.13% | 410,942 |
| Apr 24, 2026 | 3.76 | 3.77 | 3.73 | 3.74 | 3.64 | -0.27% | 469,403 |
| Apr 23, 2026 | 3.72 | 3.77 | 3.72 | 3.75 | 3.65 | 0.67% | 548,893 |
| Apr 22, 2026 | 3.72 | 3.76 | 3.72 | 3.73 | 3.63 | 0.27% | 344,309 |
| Apr 21, 2026 | 3.72 | 3.77 | 3.72 | 3.72 | 3.62 | -1.07% | 317,950 |
| Apr 20, 2026 | 3.71 | 3.77 | 3.71 | 3.76 | 3.66 | 1.35% | 389,231 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.61 | -1.59% | 858,275 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.67 | -0.92% | 528,355 |
| Apr 15, 2026 | 3.77 | 3.82 | 3.77 | 3.80 | 3.70 | -0.13% | 669,017 |
| Apr 14, 2026 | 3.83 | 3.83 | 3.77 | 3.81 | 3.71 | -0.65% | 527,201 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.81 | 3.83 | 3.73 | -2.42% | 1,040,863 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.82 | 0.64% | 525,149 |
| Apr 9, 2026 | 3.85 | 3.94 | 3.85 | 3.90 | 3.80 | 1.56% | 897,764 |
| Apr 8, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.74 | -0.65% | 878,075 |
| Apr 7, 2026 | 3.82 | 3.87 | 3.81 | 3.87 | 3.76 | 1.05% | 794,718 |
| Apr 2, 2026 | 3.74 | 3.83 | 3.73 | 3.83 | 3.73 | 1.73% | 623,638 |
| Apr 1, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.66 | 0.67% | 461,435 |
| Mar 31, 2026 | 3.75 | 3.78 | 3.74 | 3.74 | 3.64 | -0.40% | 569,930 |
| Mar 30, 2026 | 3.69 | 3.76 | 3.69 | 3.75 | 3.65 | 1.76% | 652,446 |
| Mar 27, 2026 | 3.67 | 3.76 | 3.67 | 3.69 | 3.59 | 0.68% | 614,784 |
| Mar 26, 2026 | 3.71 | 3.72 | 3.64 | 3.66 | 3.57 | -2.14% | 843,877 |
| Mar 25, 2026 | 3.77 | 3.79 | 3.73 | 3.74 | 3.64 | -0.40% | 351,491 |
| Mar 24, 2026 | 3.72 | 3.76 | 3.69 | 3.76 | 3.66 | 1.49% | 452,650 |
| Mar 23, 2026 | 3.70 | 3.78 | 3.67 | 3.70 | 3.60 | -1.86% | 1,080,411 |
| Mar 20, 2026 | 3.88 | 3.90 | 3.77 | 3.77 | 3.67 | -2.58% | 1,226,666 |