Renault SA (FRA:RNL1)
Germany · Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
At close: Oct 23, 2026
FRA:RNL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 21, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Oct 20, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 2.86% | - |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 15, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | - |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Oct 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Oct 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 7, 2026 | 4.86 | 5.20 | 4.86 | 5.20 | 5.20 | 4.00% | - |
| Oct 6, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 5.93% | - |
| Oct 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Oct 2, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Oct 1, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 24, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Sep 23, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 22, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | - |
| Sep 21, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 18, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Sep 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 15, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | - |
| Sep 14, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 2.70% | - |
| Sep 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 8, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 2.68% | - |
| Sep 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Sep 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Aug 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Aug 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |