Renesas Electronics Corporation (FRA:NEN)
Germany · Delayed Price · Currency is EUR 21.55
+0.10 (0.47%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:NEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | - | 0.47% | - |
| Jul 20, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 6.19% | 250 |
| Jul 17, 2026 | 19.88 | 20.20 | 19.88 | 20.20 | 20.20 | -7.13% | 250 |
| Jul 16, 2026 | 22.10 | 22.10 | 21.75 | 21.75 | 21.75 | -7.84% | 297 |
| Jul 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.64% | 10 |
| Jul 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.05% | - |
| Jul 13, 2026 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | -8.49% | 264 |
| Jul 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.57% | - |
| Jul 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | - |
| Jul 8, 2026 | 24.90 | 25.00 | 24.70 | 25.00 | 25.00 | -1.96% | 279 |
| Jul 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.20% | - |
| Jul 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.16% | - |
| Jul 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.23% | - |
| Jul 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -2.95% | - |
| Jul 1, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 6.47% | - |
| Jun 30, 2026 | 25.95 | 25.95 | 25.50 | 25.50 | 25.50 | - | 25 |
| Jun 29, 2026 | 25.70 | 26.60 | 25.50 | 25.50 | 25.50 | -0.39% | 573 |
| Jun 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.83% | - |
| Jun 25, 2026 | 25.85 | 26.90 | 25.85 | 26.90 | 26.90 | 2.87% | 18 |
| Jun 24, 2026 | 25.15 | 26.15 | 25.15 | 26.15 | 26.15 | 2.95% | 585 |
| Jun 23, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | -9.12% | 200 |
| Jun 22, 2026 | 27.00 | 27.95 | 26.70 | 27.95 | 27.95 | 7.29% | 5,520 |
| Jun 19, 2026 | 25.30 | 26.05 | 25.30 | 26.05 | 26.05 | 7.64% | 50 |
| Jun 18, 2026 | 24.50 | 25.15 | 24.20 | 24.20 | 24.20 | 2.76% | 53 |
| Jun 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Jun 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Jun 15, 2026 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | 1.72% | 50 |
| Jun 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.64% | - |
| Jun 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Jun 10, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -2.15% | 120 |
| Jun 9, 2026 | 23.45 | 24.00 | 23.30 | 23.30 | 23.30 | -2.92% | 225 |
| Jun 8, 2026 | 22.10 | 24.00 | 22.10 | 24.00 | 24.00 | -1.23% | 503 |
| Jun 5, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -8.47% | - |
| Jun 4, 2026 | 25.55 | 26.55 | 25.55 | 26.55 | 26.55 | 5.15% | 246 |
| Jun 3, 2026 | 26.10 | 26.75 | 25.25 | 25.25 | 25.25 | 7.91% | 495 |
| Jun 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 1, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -3.84% | 128 |
| May 29, 2026 | 24.10 | 24.75 | 24.10 | 24.75 | 24.75 | 5.32% | 10 |
| May 28, 2026 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | -1.67% | 188 |
| May 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.78% | 650 |
| May 26, 2026 | 25.35 | 25.35 | 25.10 | 25.10 | 25.10 | 9.13% | 650 |
| May 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.73% | 102 |
| May 22, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 5.12% | - |
| May 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 6.00% | - |
| May 20, 2026 | 18.76 | 19.34 | 18.76 | 19.34 | 19.34 | -3.30% | 630 |
| May 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | 500 |
| May 18, 2026 | 20.30 | 20.30 | 19.20 | 19.20 | 19.20 | -8.57% | 2,450 |
| May 15, 2026 | 19.48 | 21.00 | 19.48 | 21.00 | 21.00 | -1.87% | 20 |
| May 14, 2026 | 20.55 | 21.40 | 20.55 | 21.40 | 21.40 | 8.52% | 740 |
| May 13, 2026 | 19.74 | 19.74 | 18.98 | 19.72 | 19.72 | -2.13% | 385 |