REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.530
-0.030 (-0.84%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:RN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -0.84% | - |
| Jul 17, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | -1.11% | - |
| Jul 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jul 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.98% | - |
| Jul 13, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.69% | - |
| Jul 10, 2026 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -3.86% | - |
| Jul 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.35% | - |
| Jul 8, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 0.14% | - |
| Jul 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jul 6, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Jul 3, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 2.20% | - |
| Jul 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.80% | - |
| Jul 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.71% | - |
| Jun 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.20% | - |
| Jun 29, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.35% | - |
| Jun 26, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 2.20% | - |
| Jun 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.68% | - |
| Jun 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | - |
| Jun 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.14% | - |
| Jun 22, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 2.59% | - |
| Jun 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Jun 18, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -1.71% | - |
| Jun 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.01% | - |
| Jun 15, 2026 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -1.42% | - |
| Jun 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.03% | - |
| Jun 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Jun 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.02% | - |
| Jun 9, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | 0.89% | - |
| Jun 8, 2026 | 3.26 | 3.39 | 3.26 | 3.39 | 3.39 | 1.04% | - |
| Jun 5, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -0.15% | - |
| Jun 4, 2026 | 3.41 | 3.41 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jun 3, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.74% | - |
| Jun 2, 2026 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.30% | - |
| May 29, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -0.14% | - |
| May 28, 2026 | 3.47 | 3.56 | 3.46 | 3.46 | 3.46 | - | 500 |
| May 27, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -1.84% | - |
| May 26, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | 0.14% | - |
| May 25, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 0.86% | - |
| May 22, 2026 | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | -2.38% | - |
| May 21, 2026 | 3.53 | 3.63 | 3.53 | 3.58 | 3.58 | 1.71% | 10,000 |
| May 20, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 1.01% | - |
| May 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.72% | - |
| May 18, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.29% | 200 |
| May 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| May 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.69% | - |
| May 13, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 1.26% | 2,500 |
| May 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |