Renault SA (FRA:RNL1)
Germany · Delayed Price · Currency is EUR 6.15
+0.05 (0.82%)
At close: Apr 23, 2026
FRA:RNL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | - | 0.82% | - |
| Apr 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Apr 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Apr 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Apr 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -8.46% | - |
| Apr 14, 2026 | 5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 12.07% | 660 |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Apr 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Apr 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Mar 30, 2026 | 5.35 | 5.80 | 5.35 | 5.80 | 5.80 | 3.57% | 300 |
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Mar 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Mar 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Mar 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Mar 12, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 3.70% | - |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -8.47% | - |
| Mar 6, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 6.31% | 39 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Mar 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Mar 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Mar 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Feb 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Feb 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Feb 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Feb 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Feb 11, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 6.67% | 15 |