REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
London · Delayed Price · Currency is GBP · Price in EUR 3.595
-0.020 (-0.55%)
At close: May 13, 2026
LON:0KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.08% | 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 | -3.86% | 44,359 |
| May 7, 2026 | 3.74 | 3.78 | 3.66 | 3.76 | 3.66 | 0.51% | 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 | -0.43% | 5,742 |
| May 4, 2026 | 3.79 | 3.86 | 3.69 | 3.75 | 3.65 | 0.70% | 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 | -0.05% | 4,963 |
| Apr 24, 2026 | 3.75 | 3.77 | 3.73 | 3.75 | 3.66 | - | 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 | -0.05% | 6,437 |
| Apr 21, 2026 | 3.75 | 3.77 | 3.72 | 3.75 | 3.65 | - | 8,098 |
| Apr 20, 2026 | 3.74 | 3.79 | 3.71 | 3.75 | 3.65 | 0.35% | 14,447 |
| Apr 17, 2026 | 3.75 | 3.79 | 3.68 | 3.74 | 3.64 | -0.74% | 18,064 |
| Apr 16, 2026 | 3.79 | 3.81 | 3.77 | 3.77 | 3.67 | -0.92% | 15,852 |
| Apr 15, 2026 | 3.81 | 3.81 | 3.77 | 3.80 | 3.70 | -0.13% | 75,762 |
| Apr 14, 2026 | 3.82 | 3.83 | 3.77 | 3.81 | 3.71 | -0.78% | 1,102 |
| Apr 13, 2026 | 3.93 | 3.95 | 3.81 | 3.84 | 3.74 | -2.29% | 11,668 |
| Apr 10, 2026 | 3.92 | 3.95 | 3.90 | 3.93 | 3.82 | 1.13% | 7,644 |
| Apr 9, 2026 | 3.88 | 3.93 | 3.85 | 3.88 | 3.78 | 1.20% | 24,924 |
| Apr 8, 2026 | 3.88 | 3.92 | 3.81 | 3.84 | 3.74 | -0.78% | 12,907 |
| Apr 7, 2026 | 3.83 | 3.87 | 3.82 | 3.87 | 3.77 | 1.55% | 14,901 |
| Apr 2, 2026 | 3.77 | 3.83 | 3.74 | 3.81 | 3.71 | 1.36% | 25,141 |
| Apr 1, 2026 | 3.75 | 3.78 | 3.74 | 3.76 | 3.66 | -0.40% | 16,884 |
| Mar 31, 2026 | 3.74 | 3.79 | 3.74 | 3.77 | 3.67 | 0.53% | 27,114 |
| Mar 30, 2026 | 3.74 | 3.75 | 3.68 | 3.75 | 3.65 | 1.41% | 6,479 |
| Mar 27, 2026 | 3.74 | 3.76 | 3.67 | 3.70 | 3.60 | 0.76% | 107,097 |
| Mar 26, 2026 | 3.69 | 3.72 | 3.65 | 3.67 | 3.58 | -2.78% | 8,859 |
| Mar 25, 2026 | 3.75 | 3.79 | 3.73 | 3.78 | 3.68 | 1.23% | 8,147 |
| Mar 24, 2026 | 3.73 | 3.76 | 3.70 | 3.73 | 3.63 | 0.11% | 5,549 |
| Mar 23, 2026 | 3.72 | 3.78 | 3.68 | 3.73 | 3.63 | -2.31% | 17,225 |
| Mar 20, 2026 | 3.89 | 3.90 | 3.77 | 3.81 | 3.72 | -1.29% | 17,369 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.76 | 0.86% | 7,948 |
| Mar 18, 2026 | 3.86 | 3.90 | 3.83 | 3.83 | 3.73 | -1.03% | 8,450 |
| Mar 17, 2026 | 3.87 | 3.90 | 3.86 | 3.87 | 3.77 | 0.39% | 6,188 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.76 | 0.13% | 3,397 |
| Mar 13, 2026 | 3.82 | 3.90 | 3.81 | 3.85 | 3.75 | 0.52% | 405 |
| Mar 12, 2026 | 3.84 | 3.85 | 3.75 | 3.83 | 3.73 | -0.75% | 6,070 |
| Mar 11, 2026 | 3.84 | 3.87 | 3.84 | 3.86 | 3.76 | 0.36% | 19,405 |
| Mar 10, 2026 | 3.81 | 3.88 | 3.80 | 3.85 | 3.75 | 2.12% | 20,574 |
| Mar 9, 2026 | 3.75 | 3.81 | 3.74 | 3.77 | 3.67 | -0.82% | 5,571 |
| Mar 6, 2026 | 3.69 | 3.84 | 3.69 | 3.80 | 3.70 | 1.91% | 291,003 |
| Mar 5, 2026 | 3.71 | 3.78 | 3.69 | 3.73 | 3.63 | 0.27% | 4,419 |
| Mar 4, 2026 | 3.69 | 3.73 | 3.68 | 3.72 | 3.62 | -0.67% | 68,335 |
| Mar 3, 2026 | 3.83 | 3.85 | 3.68 | 3.74 | 3.64 | -2.96% | 10,990 |
| Mar 2, 2026 | 3.82 | 3.88 | 3.79 | 3.85 | 3.76 | 0.10% | 44,521 |