Renault SA (LON:0NQF)
London · Delayed Price · Currency is GBP · Price in EUR 28.60
-0.20 (-0.69%)
At close: Aug 11, 2026
LON:0NQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 28.65 | 28.75 | 28.12 | 28.60 | 28.60 | -0.69% | 174,931 |
| Aug 10, 2026 | 28.75 | 28.81 | 28.44 | 28.80 | 28.80 | 0.49% | 364,286 |
| Aug 7, 2026 | 28.48 | 28.66 | 27.95 | 28.66 | 28.66 | 1.60% | 1,465,869 |
| Aug 6, 2026 | 28.00 | 28.51 | 28.15 | 28.21 | 28.21 | 0.39% | 1,047,298 |
| Aug 5, 2026 | 28.76 | 28.62 | 28.07 | 28.10 | 28.10 | -0.92% | 8,576 |
| Aug 4, 2026 | 28.38 | 28.40 | 27.66 | 28.36 | 28.36 | -0.46% | 813,792 |
| Aug 3, 2026 | 28.00 | 29.01 | 26.87 | 28.49 | 28.49 | 3.11% | 12,017 |
| Jul 31, 2026 | 27.77 | 28.06 | 27.23 | 27.63 | 27.63 | -1.43% | 2,051 |
| Jul 30, 2026 | 28.05 | 28.50 | 26.78 | 28.03 | 28.03 | -0.14% | 474,263 |
| Jul 29, 2026 | 27.26 | 28.19 | 27.31 | 28.07 | 28.07 | 3.46% | 57,082 |
| Jul 28, 2026 | 26.84 | 27.46 | 26.07 | 27.13 | 27.13 | 2.38% | 146,421 |
| Jul 27, 2026 | 26.44 | 26.97 | 26.48 | 26.50 | 26.50 | 2.16% | 126,642 |
| Jul 24, 2026 | 26.02 | 26.06 | 25.42 | 25.94 | 25.94 | -0.54% | 20,988 |
| Jul 23, 2026 | 26.71 | 26.54 | 26.04 | 26.08 | 26.08 | 1.48% | 266,679 |
| Jul 22, 2026 | 25.71 | 26.53 | 25.23 | 25.70 | 25.70 | -0.19% | 983,733 |
| Jul 21, 2026 | 25.80 | 25.88 | 25.32 | 25.75 | 25.75 | -1.11% | 920,439 |
| Jul 20, 2026 | 26.00 | 26.32 | 25.82 | 26.04 | 26.04 | -0.31% | 5,959 |
| Jul 17, 2026 | 26.65 | 26.82 | 26.07 | 26.12 | 26.12 | -3.08% | 10,985 |
| Jul 16, 2026 | 27.24 | 27.19 | 26.58 | 26.95 | 26.95 | 0.71% | 12,156 |
| Jul 15, 2026 | 25.77 | 26.79 | 25.59 | 26.76 | 26.76 | 3.12% | 42,663 |
| Jul 14, 2026 | 26.00 | 26.10 | 25.69 | 25.95 | 25.95 | 0.19% | 141,043 |
| Jul 13, 2026 | 25.88 | 26.23 | 25.55 | 25.90 | 25.90 | 0.54% | 58,431 |
| Jul 10, 2026 | 25.35 | 25.81 | 25.23 | 25.76 | 25.76 | 1.78% | 78,212 |
| Jul 9, 2026 | 25.65 | 25.65 | 25.08 | 25.31 | 25.31 | 0.16% | 545,527 |
| Jul 8, 2026 | 26.11 | 26.34 | 25.11 | 25.27 | 25.27 | -4.03% | 193,413 |
| Jul 7, 2026 | 26.56 | 27.04 | 26.31 | 26.33 | 26.33 | 0.46% | 10,214 |
| Jul 6, 2026 | 26.60 | 26.96 | 25.66 | 26.21 | 26.21 | -0.98% | 3,143 |
| Jul 3, 2026 | 25.71 | 26.56 | 25.59 | 26.47 | 26.47 | 1.73% | 5,656 |
| Jul 2, 2026 | 26.25 | 26.33 | 25.42 | 26.02 | 26.02 | -1.44% | 52,125 |
| Jul 1, 2026 | 26.77 | 26.49 | 25.08 | 26.40 | 26.40 | 5.73% | 24,594 |
| Jun 30, 2026 | 25.48 | 25.26 | 24.65 | 24.97 | 24.97 | -2.12% | 123,573 |
| Jun 29, 2026 | 26.15 | 26.83 | 25.28 | 25.51 | 25.51 | -2.63% | 281,016 |
| Jun 26, 2026 | 26.40 | 26.44 | 25.71 | 26.20 | 26.20 | -0.53% | 1,312,009 |
| Jun 25, 2026 | 26.78 | 26.73 | 26.19 | 26.34 | 26.34 | -1.01% | 5,466,536 |
| Jun 24, 2026 | 26.55 | 26.98 | 26.38 | 26.61 | 26.61 | -2.74% | 14,687 |
| Jun 23, 2026 | 27.52 | 27.40 | 26.12 | 27.36 | 27.36 | -1.94% | 3,060,377 |
| Jun 22, 2026 | 28.19 | 28.67 | 27.34 | 27.90 | 27.90 | -0.11% | 1,640,910 |
| Jun 19, 2026 | 27.07 | 28.12 | 26.55 | 27.93 | 27.93 | 3.67% | 484,786 |
| Jun 18, 2026 | 27.71 | 27.43 | 26.32 | 26.94 | 26.94 | -1.07% | 3,899,998 |
| Jun 17, 2026 | 27.60 | 27.75 | 26.85 | 27.23 | 27.23 | -2.33% | 14,644 |
| Jun 16, 2026 | 28.80 | 28.83 | 27.69 | 27.88 | 27.88 | -3.19% | 243,634 |
| Jun 15, 2026 | 28.65 | 29.65 | 28.66 | 28.80 | 28.80 | 3.89% | 76,452 |
| Jun 12, 2026 | 27.60 | 28.28 | 26.26 | 27.72 | 27.72 | 3.36% | 81,219 |
| Jun 11, 2026 | 26.60 | 27.03 | 26.39 | 26.82 | 26.82 | 0.48% | 138,328 |
| Jun 10, 2026 | 27.60 | 27.33 | 26.44 | 26.69 | 26.69 | -1.58% | 84,092 |
| Jun 9, 2026 | 26.86 | 27.60 | 26.69 | 27.12 | 27.12 | 1.27% | 10,721 |
| Jun 8, 2026 | 26.51 | 26.97 | 26.33 | 26.78 | 26.78 | 0.11% | 506,137 |
| Jun 5, 2026 | 27.51 | 27.37 | 26.70 | 26.75 | 26.75 | -0.96% | 226,199 |
| Jun 4, 2026 | 27.20 | 27.79 | 26.97 | 27.01 | 27.01 | -1.06% | 213,050 |
| Jun 3, 2026 | 27.85 | 27.98 | 27.20 | 27.30 | 27.30 | -2.85% | 643,137 |