Renesas Electronics Corporation (FRA:NEN)
Germany · Delayed Price · Currency is EUR 10.98
-0.36 (-3.19%)
At close: Dec 19, 2025
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -3.19% | - |
| Dec 18, 2025 | 10.84 | 11.34 | 10.84 | 11.34 | 11.34 | -0.28% | 1,450 |
| Dec 17, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2.84% | - |
| Dec 16, 2025 | 11.11 | 11.11 | 11.06 | 11.06 | 11.06 | -5.45% | 1,500 |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.07% | - |
| Dec 12, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.35% | - |
| Dec 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.42% | - |
| Dec 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.95% | - |
| Dec 9, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.96% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.68% | - |
| Dec 5, 2025 | 11.32 | 11.70 | 11.32 | 11.70 | 11.70 | 1.11% | 180 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.57 | 10.72% | 31 |
| Dec 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 5.89% | - |
| Dec 2, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.12% | - |
| Dec 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.88% | - |
| Nov 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.66% | - |
| Nov 27, 2025 | 9.91 | 10.24 | 9.91 | 10.24 | 10.24 | 2.87% | 2,000 |
| Nov 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.57% | 100 |
| Nov 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.84% | - |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.29% | - |
| Nov 21, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.51% | - |
| Nov 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.86% | - |
| Nov 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.11% | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.93% | - |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.36% | - |
| Nov 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.23% | - |
| Nov 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.39% | 110 |
| Nov 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3.32% | - |
| Nov 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.55% | - |
| Nov 10, 2025 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | -0.23% | 500 |
| Nov 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.66% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.80% | - |
| Nov 5, 2025 | 10.47 | 10.80 | 10.19 | 10.80 | 10.80 | 0.35% | 2,246 |
| Nov 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.66% | 100 |
| Nov 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% | - |
| Oct 31, 2025 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | 4.03% | 8 |
| Oct 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -4.69% | - |
| Oct 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.08% | - |
| Oct 28, 2025 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | 2.75% | 240 |
| Oct 27, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.47% | - |
| Oct 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.87% | - |
| Oct 23, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -5.06% | 444 |
| Oct 22, 2025 | 10.95 | 11.30 | 10.92 | 10.92 | 10.92 | -5.34% | 1,660 |
| Oct 21, 2025 | 11.25 | 11.53 | 11.25 | 11.53 | 11.53 | 7.45% | 444 |
| Oct 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.24% | - |
| Oct 17, 2025 | 10.62 | 10.76 | 10.62 | 10.76 | 10.76 | -0.32% | 228 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 6.96% | 6 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 5.26% | - |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.56% | - |
| Oct 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.64% | - |