REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.465
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:RN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | - | 1,250 |
| Oct 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.84% | - |
| Oct 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.44% | - |
| Oct 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.72% | - |
| Oct 19, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Oct 16, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -0.99% | - |
| Oct 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | - |
| Oct 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.28% | - |
| Oct 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.01% | - |
| Oct 12, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -1.84% | - |
| Oct 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.02% | - |
| Oct 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.43% | - |
| Oct 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | - |
| Oct 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | - |
| Oct 5, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Oct 2, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.71% | - |
| Oct 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.57% | - |
| Sep 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.14% | - |
| Sep 28, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | 0.14% | - |
| Sep 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.15% | - |
| Sep 24, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 1.16% | - |
| Sep 23, 2026 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -1.99% | - |
| Sep 22, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.43% | - |
| Sep 21, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 18, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 17, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | 1.46% | - |
| Sep 16, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Sep 15, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 1.33% | - |
| Sep 14, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Sep 11, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | 0.15% | - |
| Sep 10, 2026 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -0.58% | - |
| Sep 9, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 0.44% | - |
| Sep 8, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.15% | - |
| Sep 7, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -0.44% | - |
| Sep 4, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.15% | - |
| Sep 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Sep 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | - |
| Sep 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.31% | - |
| Aug 31, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Aug 28, 2026 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -0.29% | - |
| Aug 27, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -2.83% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| Aug 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.71% | - |
| Aug 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.72% | - |
| Aug 21, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -1.70% | - |
| Aug 20, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 1.43% | 1,250 |
| Aug 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Aug 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.72% | - |
| Aug 17, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 0.44% | - |