REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.535
+0.010 (0.28%)
At close: Aug 26, 2026
FRA:RN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -3.10% | - |
| Aug 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.87% | - |
| Aug 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.14% | - |
| Aug 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.01% | - |
| Aug 10, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.85% | - |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.74% | - |
| Aug 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Aug 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Aug 4, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.31% | - |
| Aug 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.47% | - |
| Jul 31, 2026 | 3.51 | 3.51 | 3.39 | 3.39 | 3.39 | -3.14% | - |
| Jul 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.37% | - |
| Jul 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.92% | - |
| Jul 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.88% | - |
| Jul 27, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.05% | - |
| Jul 24, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| Jul 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jul 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.42% | - |
| Jul 21, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.56% | - |
| 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% | - |