Renesas Electronics Corporation (FRA:NEN)
Germany · Delayed Price · Currency is EUR 13.84
-0.26 (-1.86%)
At close: Jan 30, 2026
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.86% | - |
| Jan 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.33% | - |
| Jan 28, 2026 | 13.94 | 14.43 | 13.94 | 14.43 | 14.43 | 12.43% | 2 |
| Jan 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.13% | - |
| Jan 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -4.38% | - |
| Jan 23, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.69% | - |
| Jan 22, 2026 | 13.30 | 13.37 | 13.30 | 13.37 | 13.37 | 4.55% | 180 |
| Jan 21, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.82% | - |
| Jan 20, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.71% | - |
| Jan 19, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -3.51% | - |
| Jan 16, 2026 | 12.47 | 12.92 | 12.47 | 12.92 | 12.92 | 2.57% | 76 |
| Jan 15, 2026 | 12.92 | 13.00 | 12.50 | 12.60 | 12.60 | -1.62% | 372 |
| Jan 14, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.03% | - |
| Jan 13, 2026 | 12.88 | 12.88 | 12.80 | 12.80 | 12.80 | -3.73% | 42 |
| Jan 12, 2026 | 13.16 | 13.30 | 13.16 | 13.30 | 13.30 | -0.08% | 250 |
| Jan 9, 2026 | 12.79 | 13.31 | 12.72 | 13.31 | 13.31 | 8.37% | 277 |
| Jan 8, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -2.97% | - |
| Jan 7, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.51% | - |
| Jan 6, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.35% | - |
| Jan 5, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.74% | - |
| Jan 2, 2026 | 11.44 | 11.86 | 11.44 | 11.86 | 11.86 | 3.40% | 550 |
| Dec 30, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.79% | - |
| Dec 29, 2025 | 11.45 | 11.45 | 11.38 | 11.38 | 11.38 | -1.47% | 2,000 |
| Dec 23, 2025 | 11.47 | 11.55 | 11.47 | 11.55 | 11.40 | 1.03% | 420 |
| Dec 22, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.28 | 4.12% | - |
| Dec 19, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | -3.19% | - |
| Dec 18, 2025 | 10.84 | 11.34 | 10.84 | 11.34 | 11.19 | -0.28% | 1,450 |
| Dec 17, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.22 | 2.84% | - |
| Dec 16, 2025 | 11.11 | 11.11 | 11.06 | 11.06 | 10.91 | -5.45% | 1,500 |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.54 | -1.07% | - |
| Dec 12, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.67 | 2.35% | - |
| Dec 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.40 | -2.42% | - |
| Dec 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.68 | 1.95% | - |
| Dec 9, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.46 | 0.96% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | -1.68% | - |
| Dec 5, 2025 | 11.32 | 11.70 | 11.32 | 11.70 | 11.54 | 1.11% | 180 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.42 | 10.72% | 31 |
| Dec 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | 5.89% | - |
| Dec 2, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.74 | -0.12% | - |
| Dec 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | -1.88% | - |
| Nov 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.94 | -1.66% | - |
| Nov 27, 2025 | 9.91 | 10.24 | 9.91 | 10.24 | 10.11 | 2.87% | 2,000 |
| Nov 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 2.57% | 100 |
| Nov 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | -2.84% | - |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | 2.29% | - |
| Nov 21, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | -2.51% | - |
| Nov 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.88 | 0.86% | - |
| Nov 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | -3.11% | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | -1.93% | - |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | -1.36% | - |