REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
London · Delayed Price · Currency is GBP · Price in EUR 3.525
+0.035 (1.00%)
At close: Aug 11, 2026
LON:0KBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.51 | 3.54 | 3.49 | 3.53 | 3.52 | 1.00% | 18,788 |
| Aug 10, 2026 | 3.53 | 3.55 | 3.49 | 3.49 | 3.49 | -1.55% | 23,709 |
| Aug 7, 2026 | 3.55 | 3.56 | 3.52 | 3.55 | 3.55 | -0.42% | 1,610 |
| Aug 6, 2026 | 3.53 | 3.58 | 3.52 | 3.56 | 3.56 | 2.01% | 269,422 |
| Aug 5, 2026 | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | 0.65% | 21,294 |
| Aug 4, 2026 | 3.47 | 3.53 | 3.46 | 3.47 | 3.47 | -0.22% | 9,312 |
| Aug 3, 2026 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | 0.58% | 74,639 |
| Jul 31, 2026 | 3.51 | 3.56 | 3.45 | 3.46 | 3.46 | -1.99% | 59,228 |
| Jul 30, 2026 | 3.50 | 3.57 | 3.50 | 3.53 | 3.53 | 0.14% | 10,658 |
| Jul 29, 2026 | 3.61 | 3.64 | 3.51 | 3.52 | 3.52 | -3.16% | 9,218 |
| Jul 28, 2026 | 3.69 | 3.70 | 3.64 | 3.64 | 3.64 | -1.49% | 37,285 |
| Jul 27, 2026 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | -1.07% | 3,215 |
| Jul 24, 2026 | 3.74 | 3.76 | 3.68 | 3.73 | 3.73 | 0.40% | 4,078 |
| Jul 23, 2026 | 3.70 | 3.73 | 3.66 | 3.72 | 3.72 | 0.41% | 9,855 |
| Jul 22, 2026 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 2.24% | 12,920 |
| Jul 21, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | -0.17% | 74,011 |
| Jul 20, 2026 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.68% | 18,493 |
| Jul 17, 2026 | 3.60 | 3.67 | 3.57 | 3.65 | 3.65 | 1.53% | 10,103 |
| Jul 16, 2026 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | -1.10% | 13,686 |
| Jul 15, 2026 | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | -0.11% | 4,242 |
| Jul 14, 2026 | 3.67 | 3.69 | 3.63 | 3.64 | 3.64 | -0.87% | 21,614 |
| Jul 13, 2026 | 3.68 | 3.70 | 3.66 | 3.67 | 3.67 | -0.34% | 12,835 |
| Jul 10, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.67% | 191,687 |
| Jul 9, 2026 | 3.76 | 3.77 | 3.69 | 3.71 | 3.71 | -1.74% | 3,733 |
| Jul 8, 2026 | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | 0.33% | 29,100 |
| Jul 7, 2026 | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | -0.67% | 5,219 |
| Jul 6, 2026 | 3.80 | 3.82 | 3.75 | 3.79 | 3.79 | 1.27% | 812 |
| Jul 3, 2026 | 3.75 | 3.82 | 3.73 | 3.74 | 3.74 | 0.36% | 39,163 |
| Jul 2, 2026 | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | 0.50% | 24,576 |
| Jul 1, 2026 | 3.77 | 3.80 | 3.68 | 3.71 | 3.71 | -1.77% | 57,400 |
| Jun 30, 2026 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -1.05% | 18,298 |
| Jun 29, 2026 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | 0.95% | 2,220 |
| 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 |