REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.335
+0.090 (2.77%)
Last updated: Dec 1, 2025, 3:25 PM CET
FRA:RN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 0.78% | - |
| Nov 27, 2025 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -0.46% | - |
| Nov 26, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 25, 2025 | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -1.38% | - |
| Nov 24, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.09% | - |
| Nov 20, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -0.77% | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Nov 18, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.76% | - |
| Nov 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.08% | - |
| Nov 14, 2025 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Nov 13, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Nov 12, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 11, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | - |
| Nov 10, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 1.21% | - |
| Nov 7, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Nov 6, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | 1.38% | - |
| Nov 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | - |
| Nov 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 3, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Oct 31, 2025 | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.79% | - |
| Oct 29, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 2.92% | - |
| Oct 28, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 0.65% | - |
| Oct 27, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 0.66% | - |
| Oct 24, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Oct 23, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Oct 22, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Oct 21, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Oct 20, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Oct 17, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.83% | - |
| Oct 16, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Oct 15, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -0.99% | - |
| Oct 14, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.77% | 1,167 |
| Oct 13, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 10, 2025 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | 3.51% | - |
| Oct 9, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 0.17% | - |
| Oct 8, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Oct 7, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Oct 6, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Oct 3, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.17% | - |
| Oct 2, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -0.83% | - |
| Oct 1, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.17% | - |
| Sep 30, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.57% | - |
| Sep 29, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.21% | - |
| Sep 26, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 25, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.58% | - |
| Sep 23, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -1.05% | - |
| Sep 22, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 1.59% | - |