REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal · Delayed Price · Currency is EUR 3.475
+0.020 (0.58%)
Aug 3, 2026, 4:35 PM WET
ELI:RENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.46 | 3.48 | 3.43 | 3.48 | 3.48 | 0.58% | 542,201 |
| Jul 31, 2026 | 3.55 | 3.56 | 3.44 | 3.46 | 3.46 | -1.99% | 1,886,156 |
| Jul 30, 2026 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | -0.42% | 429,351 |
| Jul 29, 2026 | 3.62 | 3.63 | 3.51 | 3.54 | 3.54 | -2.61% | 1,043,389 |
| Jul 28, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -1.36% | 869,244 |
| Jul 27, 2026 | 3.69 | 3.71 | 3.66 | 3.69 | 3.69 | -1.34% | 588,655 |
| Jul 24, 2026 | 3.71 | 3.76 | 3.69 | 3.74 | 3.74 | 0.54% | 420,163 |
| Jul 23, 2026 | 3.69 | 3.74 | 3.69 | 3.72 | 3.72 | 0.54% | 563,818 |
| Jul 22, 2026 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 2.07% | 608,198 |
| Jul 21, 2026 | 3.62 | 3.63 | 3.60 | 3.62 | 3.62 | - | 339,708 |
| Jul 20, 2026 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | -0.55% | 365,650 |
| Jul 17, 2026 | 3.59 | 3.67 | 3.59 | 3.64 | 3.64 | 1.25% | 367,228 |
| Jul 16, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.60 | -1.10% | 832,385 |
| Jul 15, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.55% | 377,255 |
| Jul 14, 2026 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | -0.68% | 504,886 |
| Jul 13, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | 241,453 |
| Jul 10, 2026 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -0.81% | 345,480 |
| Jul 9, 2026 | 3.77 | 3.77 | 3.69 | 3.71 | 3.71 | -1.33% | 712,813 |
| Jul 8, 2026 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | -0.27% | 338,987 |
| Jul 7, 2026 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | 0.40% | 481,025 |
| Jul 6, 2026 | 3.80 | 3.82 | 3.75 | 3.76 | 3.76 | -1.05% | 462,757 |
| Jul 3, 2026 | 3.75 | 3.82 | 3.73 | 3.80 | 3.80 | 2.02% | 654,113 |
| Jul 2, 2026 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | 0.95% | 816,173 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.67 | 3.69 | 3.69 | -2.38% | 969,383 |
| Jun 30, 2026 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -1.31% | 769,098 |
| Jun 29, 2026 | 3.80 | 3.83 | 3.78 | 3.83 | 3.83 | 0.53% | 608,956 |
| Jun 26, 2026 | 3.75 | 3.81 | 3.74 | 3.81 | 3.81 | 1.87% | 922,121 |
| Jun 25, 2026 | 3.67 | 3.76 | 3.67 | 3.74 | 3.74 | 1.91% | 1,140,523 |
| Jun 24, 2026 | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | 0.14% | 809,132 |
| Jun 23, 2026 | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | 0.41% | 626,974 |
| Jun 22, 2026 | 3.60 | 3.65 | 3.58 | 3.65 | 3.65 | 1.11% | 668,359 |
| Jun 19, 2026 | 3.53 | 3.61 | 3.50 | 3.61 | 3.61 | 2.27% | 1,785,020 |
| Jun 18, 2026 | 3.54 | 3.54 | 3.48 | 3.53 | 3.53 | -0.42% | 478,748 |
| Jun 17, 2026 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | -0.56% | 589,623 |
| Jun 16, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 0.71% | 362,715 |
| Jun 15, 2026 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | -0.28% | 868,656 |
| Jun 12, 2026 | 3.49 | 3.55 | 3.48 | 3.55 | 3.55 | 1.29% | 821,470 |
| Jun 11, 2026 | 3.49 | 3.53 | 3.49 | 3.50 | 3.50 | 0.29% | 942,238 |
| Jun 10, 2026 | 3.50 | 3.51 | 3.46 | 3.49 | 3.49 | 0.58% | 289,392 |
| Jun 9, 2026 | 3.46 | 3.52 | 3.46 | 3.47 | 3.47 | - | 449,060 |
| Jun 8, 2026 | 3.46 | 3.49 | 3.46 | 3.47 | 3.47 | 0.58% | 709,136 |
| Jun 5, 2026 | 3.43 | 3.47 | 3.43 | 3.45 | 3.45 | 0.73% | 421,729 |
| Jun 4, 2026 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -0.72% | 421,707 |
| Jun 3, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -0.86% | 754,720 |
| 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 |