Renesas Electronics Corporation (FRA:NEN)
Germany · Delayed Price · Currency is EUR 18.02
+1.12 (6.63%)
Last updated: Apr 23, 2026, 12:13 PM CET
FRA:NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.52 | 18.02 | 17.52 | 18.02 | - | 6.63% | - |
| Apr 22, 2026 | 16.22 | 16.90 | 16.22 | 16.90 | 16.90 | 5.49% | 297 |
| Apr 21, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.91% | - |
| Apr 20, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 6.79% | - |
| Apr 17, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.10% | - |
| Apr 16, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.68% | - |
| Apr 15, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.50% | - |
| Apr 14, 2026 | 14.32 | 14.84 | 14.32 | 14.84 | 14.84 | 9.60% | 1 |
| Apr 13, 2026 | 13.94 | 13.94 | 13.54 | 13.54 | 13.54 | -3.70% | 102 |
| Apr 10, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 2.03% | - |
| Apr 9, 2026 | 14.12 | 14.12 | 13.72 | 13.78 | 13.78 | -2.55% | 749 |
| Apr 8, 2026 | 13.80 | 14.14 | 13.80 | 14.14 | 14.14 | 13.67% | 10 |
| Apr 7, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.95% | - |
| Apr 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.38% | - |
| Apr 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 6.33% | - |
| Mar 31, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.28% | - |
| Mar 30, 2026 | 11.90 | 12.03 | 11.90 | 12.03 | 12.03 | -3.88% | 160 |
| Mar 27, 2026 | 12.75 | 12.75 | 12.52 | 12.52 | 12.52 | -2.05% | 850 |
| Mar 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -4.57% | - |
| Mar 25, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 4.61% | 160 |
| Mar 24, 2026 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 5.16% | 200 |
| Mar 23, 2026 | 12.20 | 12.20 | 12.17 | 12.17 | 12.17 | -9.22% | 5 |
| Mar 20, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.48% | - |
| Mar 19, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -2.64% | - |
| Mar 18, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4.01% | - |
| Mar 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.33% | - |
| Mar 16, 2026 | 13.33 | 13.33 | 13.26 | 13.26 | 13.26 | 0.09% | 23 |
| Mar 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -8.19% | - |
| Mar 12, 2026 | 13.75 | 14.43 | 13.75 | 14.43 | 14.43 | 1.66% | 100 |
| Mar 11, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 3.56% | - |
| Mar 10, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 6.60% | - |
| Mar 9, 2026 | 12.91 | 12.91 | 12.86 | 12.86 | 12.86 | -8.44% | 818 |
| Mar 6, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.17% | - |
| Mar 5, 2026 | 14.18 | 14.18 | 14.07 | 14.07 | 14.07 | -6.60% | 55 |
| Mar 4, 2026 | 14.00 | 15.06 | 14.00 | 15.06 | 15.06 | 4.50% | 302 |
| Mar 3, 2026 | 14.44 | 14.44 | 13.29 | 14.41 | 14.41 | -6.72% | 2,700 |
| Mar 2, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.78% | - |
| Feb 27, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2.32% | - |
| Feb 26, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.91% | - |
| Feb 25, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 4.44% | 700 |
| Feb 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.92% | - |
| Feb 23, 2026 | 15.69 | 15.69 | 15.62 | 15.62 | 15.62 | -3.45% | 216 |
| 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% | - |