Renesas Electronics Corporation (FRA:NEN)
Germany · Delayed Price · Currency is EUR 16.18
+0.03 (0.19%)
At close: Feb 20, 2026
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.71 | 16.18 | 15.71 | 16.18 | 16.18 | 0.19% | 500 |
| Feb 19, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.12% | - |
| Feb 18, 2026 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 1.60% | 60 |
| Feb 17, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 3.41% | 354 |
| Feb 16, 2026 | 15.79 | 15.90 | 15.70 | 15.70 | 15.70 | -1.86% | 656 |
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.06% | - |
| Feb 12, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.43% | - |
| Feb 11, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.66% | - |
| Feb 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.88% | - |
| Feb 9, 2026 | 16.70 | 16.82 | 16.70 | 16.82 | 16.82 | 2.14% | 530 |
| Feb 6, 2026 | 15.75 | 16.47 | 15.37 | 16.47 | 16.47 | 12.33% | 3,253 |
| Feb 5, 2026 | 14.73 | 14.73 | 14.64 | 14.66 | 14.66 | 7.51% | 584 |
| Feb 4, 2026 | 13.71 | 13.71 | 13.64 | 13.64 | 13.64 | -1.96% | 248 |
| Feb 3, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.61% | - |
| Feb 2, 2026 | 13.19 | 13.69 | 13.10 | 13.69 | 13.69 | -1.07% | 280 |
| 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% | - |