Renault SA (VIE:RNO)
Austria · Delayed Price · Currency is EUR 29.22
+0.56 (1.95%)
At close: Sep 4, 2026
VIE:RNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.09 | 29.71 | 29.02 | 29.22 | 29.22 | 1.95% | 6,838 |
| Sep 3, 2026 | 27.59 | 28.66 | 27.58 | 28.66 | 28.66 | 2.14% | 5,178 |
| Sep 2, 2026 | 28.70 | 28.70 | 28.06 | 28.06 | 28.06 | -3.34% | 2,952 |
| Sep 1, 2026 | 29.44 | 29.57 | 28.64 | 29.03 | 29.03 | -3.20% | 5,362 |
| Aug 31, 2026 | 29.28 | 29.99 | 29.28 | 29.99 | 29.99 | 2.74% | 2,187 |
| Aug 28, 2026 | 28.63 | 29.39 | 28.63 | 29.19 | 29.19 | 3.22% | 2,564 |
| Aug 27, 2026 | 27.23 | 28.28 | 27.23 | 28.28 | 28.28 | 4.43% | 6,294 |
| Aug 26, 2026 | 27.38 | 27.39 | 27.00 | 27.08 | 27.08 | -1.13% | 2,340 |
| Aug 25, 2026 | 28.28 | 28.30 | 27.39 | 27.39 | 27.39 | -2.60% | 9,020 |
| Aug 24, 2026 | 28.30 | 28.30 | 28.05 | 28.12 | 28.12 | -2.02% | 3,714 |
| Aug 21, 2026 | 27.94 | 28.70 | 27.90 | 28.70 | 28.70 | -0.03% | 1,392 |
| Aug 20, 2026 | 29.49 | 29.54 | 28.71 | 28.71 | 28.71 | -1.37% | 1,188 |
| Aug 19, 2026 | 28.59 | 29.11 | 28.59 | 29.11 | 29.11 | 1.39% | 784 |
| Aug 18, 2026 | 28.43 | 28.80 | 28.43 | 28.71 | 28.71 | 1.48% | 1,199 |
| Aug 17, 2026 | 28.67 | 28.73 | 28.29 | 28.29 | 28.29 | -0.21% | 150 |
| Aug 14, 2026 | 28.43 | 28.43 | 28.18 | 28.35 | 28.35 | 0.35% | - |
| Aug 13, 2026 | 28.26 | 28.53 | 28.12 | 28.25 | 28.25 | 0.21% | 784 |
| Aug 12, 2026 | 28.36 | 28.36 | 28.19 | 28.19 | 28.19 | -1.23% | 150 |
| Aug 11, 2026 | 28.65 | 28.65 | 28.50 | 28.54 | 28.54 | -0.66% | 197 |
| Aug 10, 2026 | 28.52 | 28.73 | 28.44 | 28.73 | 28.73 | 0.21% | 602 |
| Aug 7, 2026 | 28.10 | 28.67 | 27.99 | 28.67 | 28.67 | 1.52% | 1,250 |
| Aug 6, 2026 | 28.50 | 28.50 | 28.20 | 28.24 | 28.24 | 0.64% | 2,046 |
| Aug 5, 2026 | 28.44 | 28.44 | 28.06 | 28.06 | 28.06 | -0.14% | 865 |
| Aug 4, 2026 | 28.05 | 28.10 | 27.77 | 28.10 | 28.10 | -1.20% | 2,840 |
| Aug 3, 2026 | 27.91 | 29.01 | 27.91 | 28.44 | 28.44 | 3.04% | 2,078 |
| Jul 31, 2026 | 27.35 | 27.97 | 27.28 | 27.60 | 27.60 | -1.85% | 5,405 |
| Jul 30, 2026 | 27.06 | 28.18 | 27.06 | 28.12 | 28.12 | 0.64% | 20,381 |
| Jul 29, 2026 | 27.56 | 28.09 | 27.49 | 27.94 | 27.94 | 3.14% | 4,448 |
| Jul 28, 2026 | 26.85 | 27.29 | 26.85 | 27.09 | 27.09 | 2.27% | 2,344 |
| Jul 27, 2026 | 26.70 | 26.70 | 26.49 | 26.49 | 26.49 | 2.12% | - |
| Jul 24, 2026 | 26.04 | 26.04 | 25.71 | 25.94 | 25.94 | -0.50% | 1,495 |
| Jul 23, 2026 | 26.22 | 26.53 | 26.07 | 26.07 | 26.07 | -1.40% | 3,046 |
| Jul 22, 2026 | 25.62 | 26.49 | 25.62 | 26.44 | 26.44 | 2.80% | 1,296 |
| Jul 21, 2026 | 25.74 | 25.78 | 25.62 | 25.72 | 25.72 | -1.53% | 392 |
| Jul 20, 2026 | 25.84 | 26.35 | 25.84 | 26.12 | 26.12 | 0.15% | 2,069 |
| Jul 17, 2026 | 26.60 | 26.67 | 26.08 | 26.08 | 26.08 | -3.23% | 3,936 |
| Jul 16, 2026 | 27.03 | 27.06 | 26.61 | 26.95 | 26.95 | 0.79% | 2,215 |
| Jul 15, 2026 | 25.67 | 26.74 | 25.67 | 26.74 | 26.74 | 3.04% | 1,608 |
| Jul 14, 2026 | 25.92 | 26.00 | 25.81 | 25.95 | 25.95 | -0.65% | 739 |
| Jul 13, 2026 | 25.55 | 26.17 | 25.55 | 26.12 | 26.12 | 1.36% | 1,916 |
| Jul 10, 2026 | 25.52 | 25.77 | 25.28 | 25.77 | 25.77 | 1.90% | 962 |
| Jul 9, 2026 | 25.32 | 25.35 | 25.11 | 25.29 | 25.29 | -0.04% | 1,108 |
| Jul 8, 2026 | 25.82 | 25.82 | 25.25 | 25.30 | 25.30 | -3.98% | 2,086 |
| Jul 7, 2026 | 26.65 | 26.96 | 26.35 | 26.35 | 26.35 | 0.53% | 2,065 |
| Jul 6, 2026 | 26.57 | 26.57 | 26.21 | 26.21 | 26.21 | -0.91% | 418 |
| Jul 3, 2026 | 26.07 | 26.45 | 26.07 | 26.45 | 26.45 | 1.50% | 426 |
| Jul 2, 2026 | 26.23 | 26.33 | 25.43 | 26.06 | 26.06 | -1.33% | 3,977 |
| Jul 1, 2026 | 25.61 | 26.43 | 25.43 | 26.41 | 26.41 | 6.32% | 5,642 |
| Jun 30, 2026 | 25.11 | 25.11 | 24.71 | 24.84 | 24.84 | -2.70% | 2,329 |
| Jun 29, 2026 | 25.83 | 25.87 | 25.53 | 25.53 | 25.53 | -1.62% | 1,819 |