REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
London · Delayed Price · Currency is GBP · Price in EUR 3.665
+0.115 (3.24%)
At close: Feb 11, 2026
LON:0KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | -0.39% | 1,496 |
| Jan 15, 2026 | 3.30 | 3.32 | 3.29 | 3.32 | 3.32 | 0.61% | 3,877 |
| Jan 14, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.09% | 6,616 |
| Jan 13, 2026 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | -0.90% | 5,864 |
| Jan 12, 2026 | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.69% | 8,059 |
| Jan 9, 2026 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.45% | 1,917 |
| Jan 8, 2026 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | -0.36% | 1,282 |
| Jan 7, 2026 | 3.33 | 3.39 | 3.34 | 3.38 | 3.38 | 1.78% | 68,439 |
| Jan 6, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.87% | 41,926 |
| Jan 5, 2026 | 3.26 | 3.29 | 3.22 | 3.26 | 3.25 | -0.09% | 14,926 |
| Jan 2, 2026 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.34% | 21,526 |
| Dec 31, 2025 | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | -0.46% | 7,396 |
| Dec 30, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 1.16% | 101,022 |
| Dec 29, 2025 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | 0.41% | 7,214 |
| Dec 24, 2025 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | -0.47% | 1,970 |
| Dec 23, 2025 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | 0.47% | 30,631 |
| Dec 22, 2025 | 3.21 | 3.22 | 3.15 | 3.18 | 3.18 | -0.75% | 9,560 |
| Dec 19, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -2.55% | 51,717 |
| Dec 18, 2025 | 3.31 | 3.33 | 3.29 | 3.29 | 3.22 | -0.36% | 63,307 |
| Dec 17, 2025 | 3.26 | 3.32 | 3.26 | 3.30 | 3.24 | 1.38% | 1,007,702 |
| Dec 16, 2025 | 3.27 | 3.31 | 3.25 | 3.26 | 3.19 | -0.46% | 8,416 |
| Dec 15, 2025 | 3.25 | 3.28 | 3.23 | 3.27 | 3.21 | 1.40% | 173,548 |
| Dec 12, 2025 | 3.24 | 3.26 | 3.21 | 3.23 | 3.16 | -0.09% | 8,378 |
| Dec 11, 2025 | 3.28 | 3.29 | 3.22 | 3.23 | 3.17 | -1.59% | 5,121 |
| Dec 10, 2025 | 3.28 | 3.29 | 3.27 | 3.28 | 3.22 | 0.15% | 15,099 |
| Dec 9, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.21 | -0.33% | 105,067 |
| Dec 8, 2025 | 3.25 | 3.32 | 3.24 | 3.29 | 3.22 | 1.64% | 44,316 |
| Dec 5, 2025 | 3.27 | 3.28 | 3.23 | 3.23 | 3.17 | -1.37% | 64,757 |
| Dec 4, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.21 | -0.36% | 39,401 |
| Dec 3, 2025 | 3.29 | 3.30 | 3.28 | 3.29 | 3.23 | -0.24% | 17,479 |
| Dec 2, 2025 | 3.31 | 3.33 | 3.29 | 3.30 | 3.23 | -0.51% | 89,536 |
| Dec 1, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.25 | 0.09% | 9,659 |