Renesas Electronics Corporation (FRA:NEN)
Germany · Delayed Price · Currency is EUR 18.54
+1.06 (6.06%)
At close: Sep 18, 2026
FRA:NEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.02 | 18.62 | 18.02 | 18.54 | 18.54 | 6.06% | 800 |
| Sep 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.58% | - |
| Sep 16, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.22% | - |
| Sep 15, 2026 | 17.32 | 17.80 | 17.32 | 17.80 | 17.80 | 0.56% | 38 |
| Sep 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 500 |
| Sep 11, 2026 | 18.12 | 18.12 | 18.10 | 18.10 | 18.10 | -1.09% | 173 |
| Sep 10, 2026 | 18.30 | 18.32 | 18.30 | 18.30 | 18.30 | - | 170 |
| Sep 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 8, 2026 | 18.62 | 18.62 | 18.30 | 18.30 | 18.30 | -1.72% | 72 |
| Sep 7, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 3.44% | - |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% | - |
| Sep 3, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 4.65% | - |
| Sep 2, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -2.49% | - |
| Sep 1, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.00% | - |
| Aug 31, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.99% | - |
| Aug 28, 2026 | 18.14 | 18.20 | 18.14 | 18.20 | 18.20 | -1.94% | 100 |
| Aug 27, 2026 | 17.86 | 18.58 | 17.86 | 18.56 | 18.56 | 3.46% | 20 |
| Aug 26, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Aug 25, 2026 | 17.92 | 17.96 | 17.92 | 17.94 | 17.94 | -0.99% | 150 |
| Aug 24, 2026 | 18.20 | 18.20 | 18.12 | 18.12 | 18.12 | -0.33% | 10 |
| Aug 21, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.94% | - |
| Aug 20, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -3.24% | - |
| Aug 19, 2026 | 18.54 | 19.16 | 18.54 | 19.16 | 19.16 | -4.01% | 1,350 |
| Aug 18, 2026 | 20.35 | 20.35 | 19.96 | 19.96 | 19.96 | -3.11% | 220 |
| Aug 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.74% | - |
| Aug 14, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.23% | - |
| Aug 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.73% | - |
| Aug 11, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.29% | 70 |
| Aug 10, 2026 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 4.42% | 70 |
| Aug 7, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Aug 6, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | -0.96% | 252 |
| Aug 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.81% | - |
| Aug 4, 2026 | 20.95 | 21.85 | 20.95 | 21.85 | 21.85 | 2.10% | 44 |
| Aug 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 17.07% | - |
| Jul 31, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -3.79% | 900 |
| Jul 30, 2026 | 16.78 | 19.00 | 16.78 | 19.00 | 19.00 | 8.20% | 900 |
| Jul 29, 2026 | 17.30 | 17.56 | 16.94 | 17.56 | 17.56 | -3.94% | 217 |
| Jul 28, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -13.77% | - |
| Jul 27, 2026 | 20.75 | 21.20 | 20.35 | 21.20 | 21.20 | -1.40% | 5,300 |
| Jul 24, 2026 | 20.70 | 21.50 | 20.50 | 21.50 | 21.50 | -3.15% | 417 |
| Jul 23, 2026 | 22.20 | 23.00 | 22.20 | 22.20 | 22.20 | -0.45% | 253 |
| Jul 22, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Jul 21, 2026 | 21.55 | 22.15 | 21.55 | 22.15 | 22.15 | 3.26% | 120 |
| 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 |