Redes Energeticas Nacionais SA RENE
EURONEXT · Portugal · Utilities
€3.55-0.01 (-0.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.54 | -0.56% | €3.57 | €3.58 | €3.52 | 364.87K |
| 2026-09-30 | €3.56 | -0.14% | €3.58 | €3.61 | €3.56 | 606.79K |
| 2026-09-29 | €3.56 | -0.28% | €3.57 | €3.59 | €3.56 | 451.96K |
| 2026-09-28 | €3.57 | 0.00% | €3.60 | €3.61 | €3.57 | 550.01K |
| 2026-09-25 | €3.57 | +1.13% | €3.54 | €3.61 | €3.54 | 1.17M |
| 2026-09-24 | €3.53 | +0.28% | €3.52 | €3.56 | €3.51 | 931.03K |
| 2026-09-23 | €3.52 | -1.12% | €3.55 | €3.57 | €3.52 | 618.35K |
| 2026-09-22 | €3.56 | -0.28% | €3.56 | €3.58 | €3.55 | 1.22M |
| 2026-09-21 | €3.57 | +0.42% | €3.52 | €3.58 | €3.52 | 781.06K |
| 2026-09-18 | €3.56 | -0.28% | €3.57 | €3.61 | €3.53 | 1.14M |
| 2026-09-17 | €3.57 | +1.42% | €3.52 | €3.57 | €3.52 | 945.87K |
| 2026-09-16 | €3.52 | +0.86% | €3.48 | €3.52 | €3.47 | 725.48K |
| 2026-09-15 | €3.48 | +1.31% | €3.45 | €3.50 | €3.42 | 963.74K |
| 2026-09-14 | €3.44 | -1.43% | €3.48 | €3.50 | €3.43 | 986.86K |
| 2026-09-11 | €3.49 | +0.14% | €3.49 | €3.52 | €3.48 | 461.16K |
| 2026-09-10 | €3.48 | -0.29% | €3.50 | €3.53 | €3.48 | 869.87K |
| 2026-09-09 | €3.49 | -0.14% | €3.51 | €3.53 | €3.48 | 771.75K |
| 2026-09-08 | €3.50 | +0.29% | €3.50 | €3.51 | €3.48 | 611.16K |
| 2026-09-07 | €3.49 | -0.43% | €3.51 | €3.53 | €3.49 | 443.71K |
| 2026-09-04 | €3.51 | +0.29% | €3.49 | €3.51 | €3.47 | 664.98K |
| 2026-09-03 | €3.49 | +0.43% | €3.49 | €3.51 | €3.46 | 677.54K |
| 2026-09-02 | €3.48 | -0.43% | €3.50 | €3.52 | €3.47 | 955.53K |
| 2026-09-01 | €3.49 | -0.29% | €3.51 | €3.53 | €3.47 | 1.01M |
| 2026-08-31 | €3.51 | 0.00% | €3.50 | €3.52 | €3.50 | 1.17M |
| 2026-08-28 | €3.51 | -0.14% | €3.51 | €3.53 | €3.49 | 1.21M |
| 2026-08-27 | €3.51 | -1.54% | €3.57 | €3.57 | €3.49 | 1.02M |
| 2026-08-26 | €3.57 | +0.14% | €3.58 | €3.58 | €3.56 | 299.88K |
| 2026-08-25 | €3.56 | +0.56% | €3.55 | €3.58 | €3.55 | 295.15K |
| 2026-08-24 | €3.54 | -0.28% | €3.53 | €3.55 | €3.53 | 479.35K |
| 2026-08-21 | €3.55 | +0.14% | €3.56 | €3.59 | €3.53 | 619.69K |
| 2026-08-20 | €3.55 | +1.00% | €3.54 | €3.56 | €3.51 | 511.11K |
| 2026-08-19 | €3.51 | -0.57% | €3.54 | €3.55 | €3.49 | 549.75K |
| 2026-08-18 | €3.53 | +0.57% | €3.53 | €3.55 | €3.48 | 643.14K |
| 2026-08-17 | €3.51 | -0.85% | €3.55 | €3.55 | €3.50 | 790.35K |
| 2026-08-14 | €3.54 | -0.28% | €3.54 | €3.55 | €3.51 | 498.84K |
| 2026-08-13 | €3.55 | -0.70% | €3.59 | €3.59 | €3.55 | 491.16K |
| 2026-08-12 | €3.58 | +1.85% | €3.52 | €3.59 | €3.51 | 665.21K |
| 2026-08-11 | €3.51 | +0.29% | €3.50 | €3.54 | €3.50 | 592.45K |
| 2026-08-10 | €3.50 | -0.85% | €3.54 | €3.55 | €3.48 | 643.02K |
| 2026-08-07 | €3.53 | -0.70% | €3.56 | €3.56 | €3.52 | 466.23K |
| 2026-08-06 | €3.56 | +1.86% | €3.52 | €3.59 | €3.52 | 965.75K |
| 2026-08-05 | €3.49 | +1.01% | €3.46 | €3.53 | €3.46 | 1.05M |
| 2026-08-04 | €3.45 | -0.58% | €3.48 | €3.53 | €3.45 | 767.05K |
| 2026-08-03 | €3.47 | +0.58% | €3.46 | €3.48 | €3.43 | 542.20K |
| 2026-07-31 | €3.45 | -1.99% | €3.55 | €3.56 | €3.44 | 1.89M |
| 2026-07-30 | €3.53 | -0.42% | €3.52 | €3.57 | €3.49 | 429.35K |
| 2026-07-29 | €3.54 | -2.61% | €3.62 | €3.63 | €3.51 | 1.04M |
| 2026-07-28 | €3.63 | -1.36% | €3.68 | €3.69 | €3.63 | 869.24K |
| 2026-07-27 | €3.68 | -1.34% | €3.69 | €3.71 | €3.66 | 588.66K |
| 2026-07-24 | €3.73 | +0.54% | €3.71 | €3.76 | €3.69 | 420.16K |
| 2026-07-23 | €3.71 | +0.54% | €3.68 | €3.73 | €3.68 | 563.82K |
| 2026-07-22 | €3.69 | +2.07% | €3.63 | €3.71 | €3.62 | 608.20K |
| 2026-07-21 | €3.62 | 0.00% | €3.62 | €3.63 | €3.60 | 339.71K |
| 2026-07-20 | €3.62 | -0.55% | €3.63 | €3.64 | €3.61 | 365.65K |
| 2026-07-17 | €3.64 | +1.25% | €3.59 | €3.67 | €3.59 | 367.23K |
| 2026-07-16 | €3.60 | -1.10% | €3.63 | €3.63 | €3.57 | 832.39K |
| 2026-07-15 | €3.63 | -0.55% | €3.65 | €3.65 | €3.62 | 377.26K |
| 2026-07-14 | €3.65 | -0.68% | €3.66 | €3.68 | €3.62 | 504.89K |
| 2026-07-13 | €3.68 | 0.00% | €3.67 | €3.69 | €3.65 | 241.45K |
| 2026-07-10 | €3.68 | -0.81% | €3.69 | €3.70 | €3.68 | 345.48K |
| 2026-07-09 | €3.71 | -1.33% | €3.77 | €3.77 | €3.68 | 712.81K |
| 2026-07-08 | €3.76 | -0.27% | €3.77 | €3.79 | €3.74 | 338.99K |
| 2026-07-07 | €3.77 | +0.40% | €3.76 | €3.78 | €3.73 | 481.03K |
| 2026-07-06 | €3.76 | -1.05% | €3.80 | €3.82 | €3.75 | 462.76K |
| 2026-07-03 | €3.80 | +2.02% | €3.75 | €3.82 | €3.73 | 654.11K |
| 2026-07-02 | €3.72 | +0.95% | €3.70 | €3.76 | €3.68 | 816.17K |
| 2026-07-01 | €3.68 | -2.38% | €3.80 | €3.80 | €3.67 | 969.38K |
| 2026-06-30 | €3.78 | -1.31% | €3.83 | €3.84 | €3.77 | 769.10K |
| 2026-06-29 | €3.83 | +0.53% | €3.80 | €3.83 | €3.78 | 608.96K |
| 2026-06-26 | €3.81 | +1.87% | €3.74 | €3.81 | €3.74 | 922.12K |
| 2026-06-25 | €3.73 | +1.91% | €3.67 | €3.76 | €3.66 | 1.14M |
| 2026-06-24 | €3.66 | +0.14% | €3.65 | €3.68 | €3.62 | 809.13K |
| 2026-06-23 | €3.66 | +0.41% | €3.64 | €3.67 | €3.62 | 626.97K |
| 2026-06-22 | €3.64 | +1.11% | €3.60 | €3.64 | €3.58 | 668.36K |
| 2026-06-19 | €3.61 | +2.27% | €3.53 | €3.61 | €3.50 | 1.79M |
| 2026-06-18 | €3.53 | -0.42% | €3.54 | €3.54 | €3.48 | 478.75K |
| 2026-06-17 | €3.54 | -0.56% | €3.55 | €3.55 | €3.49 | 589.62K |
| 2026-06-16 | €3.56 | +0.71% | €3.55 | €3.56 | €3.52 | 362.72K |
| 2026-06-15 | €3.54 | -0.28% | €3.55 | €3.55 | €3.50 | 868.66K |
| 2026-06-12 | €3.55 | +1.29% | €3.48 | €3.55 | €3.48 | 821.47K |
| 2026-06-11 | €3.50 | +0.29% | €3.48 | €3.53 | €3.48 | 942.24K |
| 2026-06-10 | €3.49 | +0.58% | €3.50 | €3.51 | €3.46 | 289.39K |
| 2026-06-09 | €3.47 | 0.00% | €3.46 | €3.52 | €3.46 | 449.06K |
| 2026-06-08 | €3.47 | +0.58% | €3.45 | €3.49 | €3.45 | 709.14K |
| 2026-06-05 | €3.45 | +0.73% | €3.42 | €3.47 | €3.42 | 421.73K |
| 2026-06-04 | €3.42 | -0.72% | €3.45 | €3.47 | €3.42 | 421.71K |
| 2026-06-03 | €3.45 | -0.86% | €3.51 | €3.51 | €3.45 | 754.72K |
| 2026-06-02 | €3.48 | -0.85% | €3.51 | €3.52 | €3.47 | 351.91K |
| 2026-06-01 | €3.51 | -0.85% | €3.53 | €3.56 | €3.50 | 330.93K |
| 2026-05-29 | €3.54 | +0.14% | €3.55 | €3.56 | €3.53 | 1.47M |