Renault SA (FRA:RNL)
Germany · Delayed Price · Currency is EUR 34.35
-0.92 (-2.61%)
Last updated: Oct 23, 2025, 5:23 PM CET
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.79 | 35.79 | 34.14 | 34.35 | - | -2.61% | 1,996 |
| Oct 22, 2025 | 35.16 | 35.27 | 34.88 | 35.27 | - | -0.17% | 365 |
| Oct 21, 2025 | 35.05 | 35.38 | 34.90 | 35.33 | - | 1.29% | 427 |
| Oct 20, 2025 | 34.35 | 34.88 | 34.35 | 34.88 | - | 1.37% | 436 |
| Oct 17, 2025 | 33.65 | 34.41 | 33.65 | 34.41 | - | 1.18% | 3,464 |
| Oct 16, 2025 | 33.43 | 34.08 | 33.30 | 34.01 | - | 1.64% | 1,156 |
| Oct 15, 2025 | 34.22 | 34.22 | 33.44 | 33.46 | - | -0.71% | 589 |
| Oct 14, 2025 | 34.24 | 34.24 | 33.50 | 33.70 | - | -2.01% | 1,059 |
| Oct 13, 2025 | 34.67 | 34.89 | 34.29 | 34.39 | - | 0.15% | 881 |
| Oct 10, 2025 | 35.22 | 35.24 | 34.34 | 34.34 | - | -5.06% | 2,653 |
| Oct 9, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | - | - | 1,529 |
| Oct 8, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | - | - | 3,116 |
| Oct 7, 2025 | 35.88 | 36.40 | 35.68 | 36.17 | - | 1.06% | 6,156 |
| Oct 6, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | - | - | 1,898 |
| Oct 3, 2025 | 35.72 | 35.88 | 35.66 | 35.79 | - | 0.08% | 3,837 |
| Oct 2, 2025 | 35.41 | 36.11 | 35.41 | 35.76 | - | 2.20% | 3,947 |
| Oct 1, 2025 | 34.70 | 35.65 | 34.70 | 34.99 | - | 0.66% | 9,425 |
| Sep 30, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | - | - | 2,144 |
| Sep 29, 2025 | 34.63 | 34.79 | 34.63 | 34.76 | - | 0.09% | 1,273 |
| Sep 26, 2025 | 35.10 | 35.10 | 34.54 | 34.73 | - | -0.69% | 1,334 |
| Sep 25, 2025 | 34.85 | 35.27 | 34.85 | 34.97 | - | 1.72% | 1,780 |
| Sep 24, 2025 | 34.33 | 34.54 | 34.31 | 34.38 | - | -1.43% | 1,334 |
| Sep 23, 2025 | 34.99 | 35.38 | 34.88 | 34.88 | - | -1.41% | 317 |
| Sep 22, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | - | - | 2,890 |
| Sep 19, 2025 | 36.00 | 36.12 | 35.38 | 35.38 | - | 0.28% | 13,039 |
| Sep 18, 2025 | 35.50 | 35.50 | 35.20 | 35.28 | - | 0.31% | 1,515 |
| Sep 17, 2025 | 35.01 | 35.26 | 35.00 | 35.17 | - | 0.51% | 626 |
| Sep 16, 2025 | 34.79 | 35.32 | 34.79 | 34.99 | - | 0.66% | 2,676 |
| Sep 15, 2025 | 34.68 | 34.80 | 34.47 | 34.76 | - | 1.16% | 1,405 |
| Sep 12, 2025 | 34.57 | 34.57 | 34.05 | 34.36 | - | -0.61% | 1,015 |
| Sep 11, 2025 | 34.20 | 34.57 | 34.18 | 34.57 | - | 1.17% | 1,053 |
| Sep 10, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | - | - | 2,648 |
| Sep 9, 2025 | 34.02 | 34.17 | 33.78 | 34.17 | - | 3.55% | 3,299 |
| Sep 8, 2025 | 33.10 | 33.14 | 32.67 | 33.00 | - | -0.06% | 535 |
| Sep 5, 2025 | 33.38 | 33.38 | 32.88 | 33.02 | - | 0.30% | 124 |
| Sep 4, 2025 | 33.00 | 33.43 | 32.85 | 32.92 | - | 0.89% | 729 |
| Sep 3, 2025 | 33.46 | 33.46 | 32.63 | 32.63 | - | -1.84% | 719 |
| Sep 2, 2025 | 33.72 | 33.72 | 33.07 | 33.24 | - | -2.29% | 5,451 |
| Sep 1, 2025 | 33.88 | 34.50 | 33.88 | 34.02 | - | 0.53% | 1,711 |
| Aug 29, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | - | - | 621 |
| Aug 28, 2025 | 33.39 | 34.46 | 33.39 | 33.84 | - | 3.55% | 7,242 |
| Aug 27, 2025 | 33.11 | 33.11 | 32.68 | 32.68 | - | -1.45% | 1,239 |
| Aug 26, 2025 | 32.90 | 33.32 | 32.90 | 33.16 | - | -0.33% | 2,910 |
| Aug 25, 2025 | 33.58 | 33.81 | 33.27 | 33.27 | - | -0.98% | 2,077 |
| Aug 22, 2025 | 33.09 | 33.60 | 33.09 | 33.60 | - | 1.42% | 3,439 |
| Aug 21, 2025 | 33.13 | 33.15 | 33.10 | 33.13 | - | -1.37% | 1,599 |
| Aug 20, 2025 | 33.57 | 33.69 | 33.50 | 33.59 | - | -0.27% | 868 |
| Aug 19, 2025 | 32.78 | 33.85 | 32.77 | 33.68 | - | 3.06% | 5,477 |
| Aug 18, 2025 | 32.90 | 32.95 | 32.68 | 32.68 | - | -1.21% | 1,714 |
| Aug 15, 2025 | 32.98 | 33.20 | 32.98 | 33.08 | - | 1.29% | 490 |