Renault SA (FRA:RNL1)
Germany · Delayed Price · Currency is EUR 5.30
-0.20 (-3.64%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:RNL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.35 | 5.35 | 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% | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| May 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| May 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| May 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -6.72% | - |
| May 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.12% | - |
| May 6, 2026 | 5.70 | 6.25 | 5.70 | 6.00 | 5.71 | 5.26% | 25 |
| May 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.43 | 1.79% | - |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.33 | -1.75% | - |
| Apr 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.43 | -2.56% | - |
| Apr 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.57 | -0.85% | - |
| Apr 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.62 | 2.61% | - |
| Apr 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.48 | -4.17% | - |
| Apr 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | -2.44% | - |
| Apr 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.86 | 0.82% | - |
| Apr 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.81 | - | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.81 | -1.61% | - |
| Apr 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | 3.33% | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | -0.83% | - |
| Apr 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.76 | 1.68% | - |
| Apr 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.67 | -8.46% | - |
| Apr 14, 2026 | 5.90 | 6.50 | 5.90 | 6.50 | 6.19 | 12.07% | 660 |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.52 | -2.52% | - |
| Apr 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.67 | - | - |
| Apr 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.67 | - | - |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.67 | 2.59% | - |
| Apr 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.52 | 1.75% | - |
| Apr 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.43 | 1.79% | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.33 | 2.75% | - |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.19 | -6.03% | - |
| Mar 30, 2026 | 5.35 | 5.80 | 5.35 | 5.80 | 5.52 | 3.57% | 300 |
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.33 | - | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.33 | 1.82% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.24 | - | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.24 | 6.80% | - |
| Mar 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.91 | -1.90% | - |