Renault SA (FRA:RNL1)
Germany · Delayed Price · Currency is EUR 6.10
-0.10 (-1.61%)
Last updated: Jan 28, 2026, 8:12 AM CET
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jan 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.46% | - |
| Jan 26, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 6.35% | 18 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jan 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jan 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.30% | - |
| Jan 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jan 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jan 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jan 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jan 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jan 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jan 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Jan 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Dec 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Dec 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Dec 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Dec 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Dec 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Dec 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Dec 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | - |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Dec 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Dec 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Nov 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Nov 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Nov 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |