REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.530
+0.030 (0.86%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:RN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,000 |
| 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% | - |
| May 11, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.42% | - |
| May 8, 2026 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -1.63% | - |
| May 7, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.61 | - | - |
| May 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.61 | 1.64% | - |
| May 5, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.56 | 1.11% | - |
| May 4, 2026 | 3.74 | 3.74 | 3.61 | 3.61 | 3.52 | -2.56% | - |
| Apr 30, 2026 | 3.63 | 3.71 | 3.63 | 3.71 | 3.61 | -1.33% | - |
| Apr 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | 1.35% | - |
| Apr 28, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.61 | 0.27% | - |
| Apr 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | 0.14% | - |
| Apr 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.59 | 1.23% | - |
| Apr 23, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.55 | - | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.55 | 0.41% | - |
| Apr 21, 2026 | 3.74 | 3.74 | 3.63 | 3.63 | 3.54 | -1.89% | - |
| Apr 20, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.60 | 1.65% | - |
| Apr 17, 2026 | 3.72 | 3.74 | 3.64 | 3.64 | 3.55 | -1.09% | 1 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.58 | -1.21% | - |
| Apr 15, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.63 | -0.13% | - |
| Apr 14, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.63 | -2.74% | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | -0.13% | - |
| Apr 10, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.74 | 1.32% | - |
| Apr 9, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.69 | -0.52% | - |
| Apr 8, 2026 | 4.03 | 4.03 | 3.81 | 3.81 | 3.71 | 0.79% | - |
| Apr 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.68 | 0.80% | - |
| Apr 2, 2026 | 3.64 | 3.75 | 3.64 | 3.75 | 3.65 | 1.76% | - |
| Apr 1, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.59 | -0.94% | - |
| Mar 31, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | 2.06% | - |
| Mar 30, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.55 | 0.55% | - |
| Mar 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.53 | 0.97% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.59 | 3.59 | 3.50 | -1.78% | - |
| Mar 25, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.56 | -1.75% | - |
| Mar 24, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.62 | 2.06% | - |
| Mar 23, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.55 | -0.68% | - |
| Mar 20, 2026 | 3.81 | 3.81 | 3.67 | 3.67 | 3.58 | -2.78% | - |