REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
London · Delayed Price · Currency is GBP · Price in EUR 3.575
+0.045 (1.27%)
At close: Sep 25, 2026
LON:0KBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.54 | 3.61 | 3.54 | 3.54 | 3.54 | 0.28% | 2,216 |
| Sep 24, 2026 | 3.52 | 3.57 | 3.51 | 3.53 | 3.53 | 0.14% | 612 |
| Sep 23, 2026 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -1.26% | 3,920 |
| Sep 22, 2026 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | - | 102,764 |
| Sep 21, 2026 | 3.54 | 3.58 | 3.52 | 3.57 | 3.57 | 0.42% | 409 |
| Sep 18, 2026 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | -0.28% | 30,053 |
| Sep 17, 2026 | 3.53 | 3.57 | 3.50 | 3.57 | 3.57 | 1.57% | 81,709 |
| Sep 16, 2026 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | 0.86% | 31,258 |
| Sep 15, 2026 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | 1.16% | 39,299 |
| Sep 14, 2026 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -1.71% | 35,195 |
| Sep 11, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.43% | 125,525 |
| Sep 10, 2026 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.29% | 33,711 |
| Sep 9, 2026 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | 0.14% | 56,959 |
| Sep 8, 2026 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | - | 176,599 |
| Sep 7, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.29% | 21,413 |
| Sep 4, 2026 | 3.48 | 3.57 | 3.49 | 3.50 | 3.50 | 0.86% | 28,537 |
| Sep 3, 2026 | 3.49 | 3.51 | 3.43 | 3.47 | 3.47 | -0.29% | 77,734 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | -0.43% | 46,338 |
| Sep 1, 2026 | 3.52 | 3.53 | 3.48 | 3.50 | 3.50 | -0.43% | 51,492 |
| Aug 31, 2026 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | - | 22,993 |
| Aug 28, 2026 | 3.51 | 3.54 | 3.50 | 3.51 | 3.51 | - | 31,412 |
| Aug 27, 2026 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -1.54% | 22,963 |
| Aug 26, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | 0.14% | 21,380 |
| Aug 25, 2026 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | 0.42% | 222,326 |
| Aug 24, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | -0.14% | 4,778 |
| Aug 21, 2026 | 3.55 | 3.62 | 3.53 | 3.55 | 3.55 | -0.14% | 26,348 |
| Aug 20, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.28% | 128,790 |
| Aug 19, 2026 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -0.71% | 104,578 |
| Aug 18, 2026 | 3.52 | 3.55 | 3.49 | 3.54 | 3.54 | 0.71% | 16,211 |
| Aug 17, 2026 | 3.55 | 3.62 | 3.50 | 3.51 | 3.51 | -0.57% | 576,924 |
| Aug 14, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -0.56% | 4,020 |
| Aug 13, 2026 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | -0.70% | 10,955 |
| Aug 12, 2026 | 3.53 | 3.59 | 3.50 | 3.58 | 3.58 | 1.42% | 20,174 |
| 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 |