REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
London · Delayed Price · Currency is GBP · Price in EUR 3.779
+0.039 (1.05%)
At close: Jun 26, 2026
LON:0KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.76 | 3.81 | 3.75 | 3.78 | 3.78 | 1.05% | 27,459 |
| Jun 25, 2026 | 3.68 | 3.76 | 3.65 | 3.74 | 3.74 | 2.91% | 9,381 |
| Jun 24, 2026 | 3.65 | 3.68 | 3.63 | 3.63 | 3.63 | -0.71% | 23,434 |
| Jun 23, 2026 | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | 0.97% | 32,902 |
| Jun 22, 2026 | 3.61 | 3.67 | 3.59 | 3.63 | 3.63 | 1.26% | 12,753 |
| Jun 19, 2026 | 3.51 | 3.61 | 3.52 | 3.58 | 3.58 | 2.12% | 99,084 |
| Jun 18, 2026 | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | -0.11% | 38,595 |
| Jun 17, 2026 | 3.53 | 3.55 | 3.49 | 3.51 | 3.51 | -1.00% | 15,363 |
| Jun 16, 2026 | 3.54 | 3.56 | 3.52 | 3.55 | 3.55 | 0.71% | 16,933 |
| Jun 15, 2026 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | -0.30% | 143,289 |
| Jun 12, 2026 | 3.48 | 3.55 | 3.49 | 3.53 | 3.53 | 0.58% | 1,443,095 |
| Jun 11, 2026 | 3.48 | 3.53 | 3.47 | 3.51 | 3.51 | 0.82% | 22,591 |
| Jun 10, 2026 | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | 0.33% | 15,637 |
| Jun 9, 2026 | 3.48 | 3.52 | 3.46 | 3.47 | 3.47 | 0.03% | 21,771 |
| Jun 8, 2026 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | 0.39% | 58,840 |
| Jun 5, 2026 | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | 0.16% | 22,383 |
| Jun 4, 2026 | 3.43 | 3.47 | 3.43 | 3.45 | 3.45 | - | 87,770 |
| Jun 3, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.21% | 38,329 |
| Jun 2, 2026 | 3.49 | 3.52 | 3.48 | 3.49 | 3.49 | -0.51% | 11,077 |
| Jun 1, 2026 | 3.55 | 3.61 | 3.50 | 3.51 | 3.51 | -0.81% | 5,149 |
| May 29, 2026 | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | 0.03% | 15,109 |
| May 28, 2026 | 3.55 | 3.58 | 3.52 | 3.54 | 3.54 | -0.22% | 6,199 |
| May 27, 2026 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | -1.79% | 58,563 |
| May 26, 2026 | 3.56 | 3.64 | 3.57 | 3.61 | 3.61 | 0.70% | 14,690 |
| May 25, 2026 | 3.61 | 3.61 | 3.56 | 3.59 | 3.58 | -0.42% | 6,922 |
| May 22, 2026 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | 0.12% | 100,836 |
| May 21, 2026 | 3.57 | 3.62 | 3.56 | 3.60 | 3.60 | 0.59% | 38,297 |
| May 20, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.57 | 0.46% | 539,372 |
| May 19, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | 1.51% | 176,018 |
| May 18, 2026 | 3.48 | 3.54 | 3.48 | 3.51 | 3.51 | -1.01% | 65,720 |
| May 15, 2026 | 3.58 | 3.62 | 3.51 | 3.54 | 3.54 | -1.56% | 72,063 |
| May 14, 2026 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | -0.41% | 1,120,546 |
| May 13, 2026 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.09% | 47,216 |
| May 12, 2026 | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 1,052,602 |
| May 11, 2026 | 3.61 | 3.64 | 3.60 | 3.61 | 3.60 | -0.14% | 32,954 |
| May 8, 2026 | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | -1.33% | 44,359 |
| May 7, 2026 | 3.74 | 3.78 | 3.66 | 3.76 | 3.66 | 0.50% | 1,021,749 |
| May 6, 2026 | 3.71 | 3.79 | 3.71 | 3.74 | 3.64 | 0.03% | 161,000 |
| May 5, 2026 | 3.71 | 3.76 | 3.68 | 3.74 | 3.64 | -0.44% | 5,742 |
| May 4, 2026 | 3.79 | 3.86 | 3.69 | 3.75 | 3.65 | 0.71% | 4,525 |
| Apr 30, 2026 | 3.73 | 3.81 | 3.71 | 3.73 | 3.63 | 0.27% | 31,572 |
| Apr 29, 2026 | 3.76 | 3.79 | 3.70 | 3.72 | 3.62 | -1.72% | 2,023,219 |
| Apr 28, 2026 | 3.76 | 3.79 | 3.73 | 3.78 | 3.68 | 0.80% | 8,291 |
| Apr 27, 2026 | 3.72 | 3.76 | 3.71 | 3.75 | 3.65 | -0.04% | 4,963 |
| Apr 24, 2026 | 3.75 | 3.77 | 3.73 | 3.75 | 3.66 | -0.02% | 7,594 |
| Apr 23, 2026 | 3.72 | 3.77 | 3.65 | 3.75 | 3.66 | 0.11% | 1,008,588 |
| Apr 22, 2026 | 3.73 | 3.76 | 3.72 | 3.75 | 3.65 | -0.06% | 6,437 |
| Apr 21, 2026 | 3.75 | 3.77 | 3.72 | 3.75 | 3.65 | 0.01% | 8,098 |
| Apr 20, 2026 | 3.74 | 3.79 | 3.71 | 3.75 | 3.65 | 0.34% | 14,447 |
| Apr 17, 2026 | 3.75 | 3.79 | 3.68 | 3.74 | 3.64 | -0.73% | 18,064 |