Renault SA (ETR:RNL)
Germany · Delayed Price · Currency is EUR 34.34
-0.86 (-2.44%)
Oct 10, 2025, 5:35 PM CET
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.22 | 35.24 | 34.34 | 34.34 | 34.34 | -2.44% | 2,653 |
| Oct 9, 2025 | 35.81 | 35.83 | 35.20 | 35.20 | 35.20 | -0.87% | 1,529 |
| Oct 8, 2025 | 35.97 | 35.97 | 35.24 | 35.51 | 35.51 | -1.82% | 3,116 |
| Oct 7, 2025 | 35.88 | 36.40 | 35.68 | 36.17 | 36.17 | 2.64% | 6,156 |
| Oct 6, 2025 | 35.69 | 35.69 | 34.49 | 35.24 | 35.24 | -1.54% | 1,898 |
| Oct 3, 2025 | 35.72 | 35.88 | 35.66 | 35.79 | 35.79 | 0.08% | 3,837 |
| Oct 2, 2025 | 35.41 | 36.11 | 35.41 | 35.76 | 35.76 | 2.20% | 3,947 |
| Oct 1, 2025 | 34.70 | 35.65 | 34.70 | 34.99 | 34.99 | 0.57% | 9,425 |
| Sep 30, 2025 | 34.77 | 34.84 | 34.68 | 34.79 | 34.79 | 0.09% | 2,144 |
| Sep 29, 2025 | 34.63 | 34.79 | 34.63 | 34.76 | 34.76 | 0.09% | 1,273 |
| Sep 26, 2025 | 35.10 | 35.10 | 34.54 | 34.73 | 34.73 | -0.69% | 1,334 |
| Sep 25, 2025 | 34.85 | 35.27 | 34.85 | 34.97 | 34.97 | 1.72% | 1,780 |
| Sep 24, 2025 | 34.33 | 34.54 | 34.31 | 34.38 | 34.38 | -1.43% | 1,334 |
| Sep 23, 2025 | 34.99 | 35.38 | 34.88 | 34.88 | 34.88 | 0.17% | 317 |
| Sep 22, 2025 | 35.00 | 35.00 | 34.75 | 34.82 | 34.82 | -1.58% | 2,890 |
| Sep 19, 2025 | 36.00 | 36.12 | 35.38 | 35.38 | 35.38 | 0.28% | 13,039 |
| Sep 18, 2025 | 35.50 | 35.50 | 35.20 | 35.28 | 35.28 | 0.31% | 1,515 |
| Sep 17, 2025 | 35.01 | 35.26 | 35.00 | 35.17 | 35.17 | 0.51% | 626 |
| Sep 16, 2025 | 34.79 | 35.32 | 34.79 | 34.99 | 34.99 | 0.66% | 2,676 |
| Sep 15, 2025 | 34.68 | 34.80 | 34.47 | 34.76 | 34.76 | 1.16% | 1,405 |
| Sep 12, 2025 | 34.57 | 34.57 | 34.05 | 34.36 | 34.36 | -0.61% | 1,015 |
| Sep 11, 2025 | 34.20 | 34.57 | 34.18 | 34.57 | 34.57 | 1.44% | 1,053 |
| Sep 10, 2025 | 33.92 | 34.22 | 33.92 | 34.08 | 34.08 | -0.26% | 2,648 |
| Sep 9, 2025 | 34.02 | 34.17 | 33.78 | 34.17 | 34.17 | 3.55% | 3,299 |
| Sep 8, 2025 | 33.10 | 33.14 | 32.67 | 33.00 | 33.00 | -0.06% | 535 |
| Sep 5, 2025 | 33.38 | 33.38 | 32.88 | 33.02 | 33.02 | 0.30% | 124 |
| Sep 4, 2025 | 33.00 | 33.43 | 32.85 | 32.92 | 32.92 | 0.89% | 729 |
| Sep 3, 2025 | 33.46 | 33.46 | 32.63 | 32.63 | 32.63 | -1.84% | 719 |
| Sep 2, 2025 | 33.72 | 33.72 | 33.07 | 33.24 | 33.24 | -2.29% | 5,451 |
| Sep 1, 2025 | 33.88 | 34.50 | 33.88 | 34.02 | 34.02 | 1.31% | 1,711 |
| Aug 29, 2025 | 33.50 | 33.94 | 33.50 | 33.58 | 33.58 | -0.77% | 621 |
| Aug 28, 2025 | 33.39 | 34.46 | 33.39 | 33.84 | 33.84 | 3.55% | 7,242 |
| Aug 27, 2025 | 33.11 | 33.11 | 32.68 | 32.68 | 32.68 | -1.45% | 1,239 |
| Aug 26, 2025 | 32.90 | 33.32 | 32.90 | 33.16 | 33.16 | -0.33% | 2,910 |
| Aug 25, 2025 | 33.58 | 33.81 | 33.27 | 33.27 | 33.27 | -0.98% | 2,077 |
| Aug 22, 2025 | 33.09 | 33.60 | 33.09 | 33.60 | 33.60 | 1.42% | 3,439 |
| Aug 21, 2025 | 33.13 | 33.15 | 33.10 | 33.13 | 33.13 | -1.37% | 1,599 |
| Aug 20, 2025 | 33.57 | 33.69 | 33.50 | 33.59 | 33.59 | -0.27% | 868 |
| Aug 19, 2025 | 32.78 | 33.85 | 32.77 | 33.68 | 33.68 | 3.06% | 5,477 |
| Aug 18, 2025 | 32.90 | 32.95 | 32.68 | 32.68 | 32.68 | -1.21% | 1,714 |
| Aug 15, 2025 | 32.98 | 33.20 | 32.98 | 33.08 | 33.08 | 1.29% | 490 |
| Aug 14, 2025 | 32.70 | 32.83 | 32.65 | 32.66 | 32.66 | -0.34% | 1,572 |
| Aug 13, 2025 | 32.36 | 32.94 | 32.36 | 32.77 | 32.77 | 0.99% | 773 |
| Aug 12, 2025 | 32.64 | 32.64 | 32.34 | 32.45 | 32.45 | 0.22% | 6,042 |
| Aug 11, 2025 | 32.61 | 32.88 | 32.38 | 32.38 | 32.38 | -0.06% | 5,246 |
| Aug 8, 2025 | 32.06 | 32.44 | 32.06 | 32.40 | 32.40 | 2.05% | 3,080 |
| Aug 7, 2025 | 31.14 | 32.07 | 30.94 | 31.75 | 31.75 | 1.83% | 692 |
| Aug 6, 2025 | 31.31 | 31.61 | 31.15 | 31.18 | 31.18 | -0.26% | 4,743 |
| Aug 5, 2025 | 31.44 | 31.58 | 31.20 | 31.26 | 31.26 | -0.64% | 5,286 |
| Aug 4, 2025 | 32.23 | 32.27 | 31.35 | 31.46 | 31.46 | -2.24% | 2,130 |