REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.665
+0.005 (0.14%)
At close: Feb 20, 2026
FRA:RN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Jan 15, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | - | - |
| Jan 14, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 0.78% | - |
| Jan 13, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Jan 12, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -1.67% | - |
| Jan 9, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 8, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 7, 2026 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 2.00% | 400 |
| Jan 6, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 1.88% | - |
| Jan 5, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 0.47% | - |
| Jan 2, 2026 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -0.47% | 29 |
| Dec 30, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 1.91% | - |
| Dec 29, 2025 | 2.93 | 3.22 | 2.93 | 3.14 | 3.14 | 0.48% | 2 |
| Dec 23, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.48% | - |
| Dec 22, 2025 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -0.96% | 4,011 |
| Dec 19, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -0.48% | - |
| Dec 18, 2025 | 3.27 | 3.27 | 3.15 | 3.15 | 3.09 | -2.33% | - |
| Dec 17, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.16 | 0.78% | - |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | 0.63% | - |
| Dec 15, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.12 | 0.95% | - |
| Dec 12, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.09 | -0.47% | - |
| Dec 11, 2025 | 3.24 | 3.24 | 3.17 | 3.17 | 3.10 | -2.01% | - |
| Dec 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.17 | 1.10% | - |
| Dec 9, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.13 | -0.16% | - |
| Dec 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | 1.11% | - |