REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
London · Delayed Price · Currency is GBP · Price in EUR 3.698
+0.028 (0.75%)
At close: Mar 27, 2026
LON:0KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.74 | 3.76 | 3.67 | 3.70 | 3.70 | 0.76% | 107,097 |
| Mar 26, 2026 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | -2.78% | 8,859 |
| Mar 25, 2026 | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | 1.23% | 8,147 |
| Mar 24, 2026 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | 0.11% | 5,549 |
| Mar 23, 2026 | 3.72 | 3.78 | 3.68 | 3.73 | 3.73 | -2.31% | 17,225 |
| Mar 20, 2026 | 3.89 | 3.90 | 3.77 | 3.81 | 3.81 | -1.29% | 17,369 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | 0.86% | 7,948 |
| Mar 18, 2026 | 3.86 | 3.90 | 3.83 | 3.83 | 3.83 | -1.03% | 8,450 |
| Mar 17, 2026 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | 0.39% | 6,188 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | 0.13% | 3,397 |
| Mar 13, 2026 | 3.82 | 3.90 | 3.81 | 3.85 | 3.85 | 0.52% | 405 |
| Mar 12, 2026 | 3.84 | 3.85 | 3.75 | 3.83 | 3.83 | -0.75% | 6,070 |
| Mar 11, 2026 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | 0.36% | 19,405 |
| Mar 10, 2026 | 3.81 | 3.88 | 3.80 | 3.85 | 3.85 | 2.12% | 20,574 |
| Mar 9, 2026 | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | -0.82% | 5,571 |
| Mar 6, 2026 | 3.69 | 3.84 | 3.69 | 3.80 | 3.80 | 1.91% | 291,003 |
| Mar 5, 2026 | 3.71 | 3.78 | 3.69 | 3.73 | 3.72 | 0.27% | 4,419 |
| Mar 4, 2026 | 3.69 | 3.73 | 3.68 | 3.72 | 3.72 | -0.67% | 68,335 |
| Mar 3, 2026 | 3.83 | 3.85 | 3.68 | 3.74 | 3.74 | -2.96% | 10,990 |
| Mar 2, 2026 | 3.82 | 3.88 | 3.79 | 3.85 | 3.85 | 0.10% | 44,521 |
| Feb 27, 2026 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.60% | 14,777 |
| Feb 26, 2026 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | 1.38% | 59,336 |
| Feb 25, 2026 | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | -1.92% | 6,348 |
| Feb 24, 2026 | 3.85 | 3.92 | 3.82 | 3.85 | 3.85 | 2.01% | 78,119 |
| Feb 23, 2026 | 3.74 | 3.82 | 3.73 | 3.77 | 3.77 | 1.37% | 6,112 |
| Feb 20, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | -0.48% | 8,270 |
| Feb 19, 2026 | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | -0.27% | 72,222 |
| Feb 18, 2026 | 3.83 | 3.85 | 3.75 | 3.75 | 3.75 | -1.96% | 6,206 |
| Feb 17, 2026 | 3.80 | 3.87 | 3.80 | 3.83 | 3.83 | 1.95% | 105,873 |
| Feb 16, 2026 | 3.70 | 3.80 | 3.72 | 3.75 | 3.75 | 0.67% | 41,678 |
| Feb 13, 2026 | 3.67 | 3.76 | 3.67 | 3.73 | 3.73 | 1.69% | 148,093 |
| Feb 12, 2026 | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | - | 107,692 |
| Feb 11, 2026 | 3.60 | 3.69 | 3.58 | 3.67 | 3.67 | 3.24% | 38,283 |
| Feb 10, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | 0.42% | 13,800 |
| Feb 9, 2026 | 3.48 | 3.54 | 3.49 | 3.54 | 3.54 | - | 920 |
| Feb 6, 2026 | 3.48 | 3.55 | 3.47 | 3.54 | 3.54 | 1.03% | 40,853 |
| Feb 5, 2026 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | -0.34% | 45,245 |
| Feb 4, 2026 | 3.49 | 3.57 | 3.46 | 3.51 | 3.51 | 0.31% | 67,951 |
| Feb 3, 2026 | 3.45 | 3.52 | 3.46 | 3.50 | 3.50 | 1.77% | 13,656 |
| Feb 2, 2026 | 3.45 | 3.48 | 3.44 | 3.44 | 3.44 | 0.12% | 43,075 |
| Jan 30, 2026 | 3.39 | 3.46 | 3.38 | 3.44 | 3.44 | 0.73% | 46,852 |
| Jan 29, 2026 | 3.38 | 3.44 | 3.36 | 3.41 | 3.41 | 0.59% | 7,314 |
| Jan 28, 2026 | 3.37 | 3.39 | 3.34 | 3.39 | 3.39 | 0.74% | 314 |
| Jan 27, 2026 | 3.31 | 3.38 | 3.33 | 3.37 | 3.37 | 0.81% | 611 |
| Jan 26, 2026 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.12% | 19,361 |
| Jan 23, 2026 | 3.29 | 3.36 | 3.29 | 3.34 | 3.34 | 1.83% | 26,099 |
| Jan 22, 2026 | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | 0.37% | 1,668 |
| Jan 21, 2026 | 3.27 | 3.28 | 3.21 | 3.27 | 3.27 | -0.30% | 5,629 |
| Jan 20, 2026 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | -0.30% | 3,919 |
| Jan 19, 2026 | 3.29 | 3.31 | 3.29 | 3.29 | 3.29 | -0.45% | 13,089 |