REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany · Delayed Price · Currency is EUR 3.690
+0.045 (1.23%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:RN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | - | 0.41% | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | 0.41% | - |
| Apr 21, 2026 | 3.74 | 3.74 | 3.63 | 3.63 | 3.63 | -1.89% | - |
| Apr 20, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | - |
| Apr 17, 2026 | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -1.09% | 1 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -1.21% | - |
| Apr 15, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.13% | - |
| Apr 14, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -2.74% | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.13% | - |
| Apr 10, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 1.32% | - |
| Apr 9, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -0.52% | - |
| Apr 8, 2026 | 4.03 | 4.03 | 3.81 | 3.81 | 3.81 | 0.79% | - |
| Apr 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | - |
| Apr 2, 2026 | 3.64 | 3.75 | 3.64 | 3.75 | 3.75 | 1.76% | - |
| Apr 1, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -0.94% | - |
| Mar 31, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.06% | - |
| Mar 30, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 0.55% | - |
| Mar 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.97% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | -1.78% | - |
| Mar 25, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -1.75% | - |
| Mar 24, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 2.06% | - |
| Mar 23, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.68% | - |
| Mar 20, 2026 | 3.81 | 3.81 | 3.67 | 3.67 | 3.67 | -2.78% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Mar 18, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Mar 17, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 16, 2026 | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | 0.80% | - |
| Mar 13, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Mar 12, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 0.26% | - |
| Mar 11, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.80% | - |
| Mar 10, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Mar 9, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | -0.27% | - |
| Mar 6, 2026 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | 4.01% | - |
| Mar 5, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.82% | - |
| Mar 4, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.41% | - |
| Mar 3, 2026 | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | -3.05% | - |
| Mar 2, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 0.67% | - |
| Feb 27, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 0.13% | - |
| Feb 26, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Feb 25, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -1.19% | - |
| Feb 24, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 1.20% | - |
| Feb 23, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 2.32% | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | 0.14% | - |
| Feb 19, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Feb 18, 2026 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Feb 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Feb 16, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 1.22% | - |
| Feb 13, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.80% | - |
| Feb 12, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | 0.70% | - |
| Feb 11, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 3.30% | - |