REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.625
+0.035 (0.97%)
At close: Mar 27, 2026
FRA:RN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.97% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | -1.78% | - |
| Mar 25, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -1.75% | - |
| Mar 24, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 2.06% | - |
| Mar 23, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.68% | - |
| Mar 20, 2026 | 3.81 | 3.81 | 3.67 | 3.67 | 3.67 | -2.78% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Mar 18, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Mar 17, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 16, 2026 | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | 0.80% | - |
| Mar 13, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Mar 12, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 0.26% | - |
| Mar 11, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.80% | - |
| Mar 10, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Mar 9, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | -0.27% | - |
| Mar 6, 2026 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | 4.01% | - |
| Mar 5, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.82% | - |
| Mar 4, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.41% | - |
| Mar 3, 2026 | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | -3.05% | - |
| Mar 2, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 0.67% | - |
| Feb 27, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 0.13% | - |
| Feb 26, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Feb 25, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -1.19% | - |
| Feb 24, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 1.20% | - |
| Feb 23, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 2.32% | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | 0.14% | - |
| Feb 19, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Feb 18, 2026 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Feb 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Feb 16, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 1.22% | - |
| Feb 13, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.80% | - |
| Feb 12, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | 0.70% | - |
| Feb 11, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 3.30% | - |
| Feb 10, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Feb 9, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 0.87% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Feb 5, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -1.01% | - |
| Feb 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Feb 3, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | 0.74% | - |
| Feb 2, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.74% | - |
| Jan 30, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.15% | - |
| Jan 29, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Jan 28, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | 0.91% | - |
| Jan 27, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jan 26, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -0.15% | - |
| Jan 23, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 2.02% | - |
| Jan 22, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Jan 21, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Jan 20, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -1.70% | - |
| Jan 19, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.92% | - |