REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
London · Delayed Price · Currency is GBP · Price in EUR 3.450
0.00 (0.00%)
At close: Jun 4, 2026
LON:0KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.79% | 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 | 1.14% | 7,644 |
| Apr 9, 2026 | 3.88 | 3.93 | 3.85 | 3.88 | 3.78 | 1.21% | 24,924 |
| Apr 8, 2026 | 3.88 | 3.92 | 3.81 | 3.84 | 3.74 | -0.79% | 12,907 |
| Apr 7, 2026 | 3.83 | 3.87 | 3.82 | 3.87 | 3.77 | 1.56% | 14,901 |
| Apr 2, 2026 | 3.77 | 3.83 | 3.74 | 3.81 | 3.71 | 1.35% | 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 | 0.54% | 27,114 |
| Mar 30, 2026 | 3.74 | 3.75 | 3.68 | 3.75 | 3.65 | 1.42% | 6,479 |
| Mar 27, 2026 | 3.74 | 3.76 | 3.67 | 3.70 | 3.60 | 0.75% | 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 | 1.24% | 8,147 |