Renault SA (VIE:RNO)
Austria · Delayed Price · Currency is EUR 27.17
+0.68 (2.57%)
Last updated: Jul 28, 2026, 2:40 PM CET
VIE:RNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 26.14 | 26.21 | 25.79 | 25.95 | 25.95 | -1.44% | 353 |
| Jun 25, 2026 | 26.55 | 26.55 | 26.27 | 26.33 | 26.33 | -1.42% | 1,455 |
| Jun 24, 2026 | 26.86 | 26.86 | 26.40 | 26.71 | 26.71 | -0.41% | 3,126 |
| Jun 23, 2026 | 27.21 | 27.21 | 26.14 | 26.82 | 26.82 | -3.91% | 3,232 |
| Jun 22, 2026 | 28.03 | 28.03 | 27.39 | 27.91 | 27.91 | 0.07% | 3,482 |
| Jun 19, 2026 | 27.51 | 28.13 | 27.37 | 27.89 | 27.89 | 3.45% | 5,501 |
| Jun 18, 2026 | 27.12 | 27.12 | 26.36 | 26.96 | 26.96 | -0.92% | 771 |
| Jun 17, 2026 | 27.02 | 27.69 | 27.02 | 27.21 | 27.21 | -2.58% | 1,867 |
| Jun 16, 2026 | 28.85 | 28.85 | 27.76 | 27.93 | 27.93 | -3.29% | 3,606 |
| Jun 15, 2026 | 27.50 | 29.73 | 27.50 | 28.88 | 28.88 | 4.15% | 3,438 |
| Jun 12, 2026 | 27.80 | 28.22 | 27.71 | 27.73 | 27.73 | 3.32% | 4,001 |
| Jun 11, 2026 | 26.42 | 26.99 | 26.42 | 26.84 | 26.84 | 0.60% | 3,952 |
| Jun 10, 2026 | 27.31 | 27.31 | 26.50 | 26.68 | 26.68 | -1.88% | 1,896 |
| Jun 9, 2026 | 26.83 | 27.51 | 26.83 | 27.19 | 27.19 | 1.84% | 1,419 |
| Jun 8, 2026 | 26.53 | 26.80 | 26.53 | 26.70 | 26.70 | -0.22% | 2,705 |
| Jun 5, 2026 | 27.33 | 27.33 | 26.76 | 26.76 | 26.76 | -0.96% | 1,117 |
| Jun 4, 2026 | 27.42 | 27.70 | 27.02 | 27.02 | 27.02 | -1.31% | 63 |
| Jun 3, 2026 | 27.74 | 27.75 | 27.32 | 27.38 | 27.38 | -2.56% | 3,171 |
| Jun 2, 2026 | 28.43 | 28.47 | 27.71 | 28.10 | 28.10 | -1.37% | 5,727 |
| Jun 1, 2026 | 29.23 | 29.23 | 28.49 | 28.49 | 28.49 | -3.81% | 4,004 |
| May 29, 2026 | 30.04 | 30.19 | 29.58 | 29.62 | 29.62 | -0.67% | 2,828 |
| May 28, 2026 | 29.54 | 29.82 | 29.44 | 29.82 | 29.82 | -0.17% | 2,093 |
| May 27, 2026 | 29.44 | 30.11 | 29.44 | 29.87 | 29.87 | 4.11% | 4,876 |
| May 26, 2026 | 28.77 | 29.12 | 28.69 | 28.69 | 28.69 | -0.24% | 3,238 |
| May 25, 2026 | 28.28 | 28.97 | 28.28 | 28.76 | 28.76 | 3.68% | 1,975 |
| May 22, 2026 | 27.59 | 27.82 | 27.58 | 27.74 | 27.74 | 0.76% | 1,742 |
| May 21, 2026 | 27.91 | 28.09 | 27.44 | 27.53 | 27.53 | -0.36% | 4,912 |
| May 20, 2026 | 27.87 | 27.87 | 27.24 | 27.63 | 27.63 | -1.81% | 3,147 |
| May 19, 2026 | 28.41 | 28.53 | 28.14 | 28.14 | 28.14 | -1.88% | 1,416 |