Renault SA (FRA:RNL1)
Germany · Delayed Price · Currency is EUR 5.05
+0.05 (1.00%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:RNL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.00% | - |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jul 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Jul 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Jul 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jul 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Jul 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Jul 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jul 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Jul 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Jul 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jul 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jul 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Jul 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jul 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Jul 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jun 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Jun 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jun 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jun 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Jun 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Jun 16, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 3.70% | 100 |
| Jun 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jun 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jun 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jun 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 3, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Jun 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Jun 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| May 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| May 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| May 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| May 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |