Renault SA RNO
EURONEXT · France · Consumer Durables
€25.43-0.47 (-1.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25.90 | -0.61% | €26.06 | €26.46 | €25.90 | 1.17M |
| 2026-09-29 | €26.06 | -1.03% | €26.26 | €26.53 | €25.98 | 981.35K |
| 2026-09-28 | €26.33 | +0.11% | €26.57 | €26.79 | €26.33 | 880.86K |
| 2026-09-25 | €26.30 | +0.57% | €26.15 | €26.53 | €25.88 | 1.34M |
| 2026-09-24 | €26.15 | -1.69% | €26.46 | €26.69 | €25.97 | 1.47M |
| 2026-09-23 | €26.60 | -2.42% | €27.25 | €27.32 | €26.53 | 1.19M |
| 2026-09-22 | €27.26 | +0.70% | €27.07 | €27.54 | €26.60 | 1.65M |
| 2026-09-21 | €27.07 | -1.24% | €27.81 | €27.81 | €27.07 | 1.31M |
| 2026-09-18 | €27.41 | -5.32% | €28.55 | €28.55 | €27.05 | 4.05M |
| 2026-09-17 | €28.95 | +2.41% | €28.59 | €29.41 | €28.57 | 1.54M |
| 2026-09-16 | €28.27 | -4.49% | €29.45 | €29.60 | €28.13 | 2.27M |
| 2026-09-15 | €29.60 | +0.82% | €29.23 | €29.80 | €28.92 | 1.44M |
| 2026-09-14 | €29.36 | -0.74% | €29.80 | €30.44 | €29.22 | 2.00M |
| 2026-09-11 | €29.58 | +2.28% | €29.18 | €29.58 | €28.84 | 1.43M |
| 2026-09-10 | €28.92 | -0.92% | €29.20 | €29.53 | €28.92 | 1.22M |
| 2026-09-09 | €29.19 | -1.32% | €29.42 | €29.68 | €29.18 | 1.11M |
| 2026-09-08 | €29.58 | +1.30% | €29.19 | €29.87 | €28.98 | 1.02M |
| 2026-09-07 | €29.20 | +0.21% | €28.92 | €29.20 | €28.79 | 997.96K |
| 2026-09-04 | €29.14 | +1.01% | €29.15 | €29.74 | €28.92 | 1.94M |
| 2026-09-03 | €28.85 | +4.19% | €27.60 | €28.85 | €27.44 | 1.68M |
| 2026-09-02 | €27.69 | -4.55% | €28.82 | €28.85 | €27.69 | 2.05M |
| 2026-09-01 | €29.01 | -2.39% | €29.60 | €29.66 | €28.61 | 1.39M |
| 2026-08-31 | €29.72 | +0.99% | €29.43 | €30.07 | €29.22 | 2.13M |
| 2026-08-28 | €29.43 | +3.63% | €28.62 | €29.51 | €28.42 | 2.02M |
| 2026-08-27 | €28.40 | +4.34% | €27.19 | €28.45 | €27.12 | 1.88M |
| 2026-08-26 | €27.22 | -0.62% | €27.34 | €27.45 | €26.96 | 1.23M |
| 2026-08-25 | €27.39 | -3.25% | €28.23 | €28.52 | €27.17 | 1.28M |
| 2026-08-24 | €28.31 | -1.12% | €28.50 | €28.59 | €27.96 | 932.85K |
| 2026-08-21 | €28.63 | +0.07% | €28.42 | €28.81 | €27.71 | 978.37K |
| 2026-08-20 | €28.61 | -1.99% | €29.33 | €29.63 | €28.44 | 1.28M |
| 2026-08-19 | €29.19 | +2.10% | €28.59 | €29.24 | €28.57 | 1.16M |
| 2026-08-18 | €28.59 | +0.70% | €28.50 | €28.84 | €28.40 | 1.24M |
| 2026-08-17 | €28.39 | -0.84% | €28.64 | €28.80 | €28.21 | 901.19K |
| 2026-08-14 | €28.63 | +1.42% | €28.48 | €28.63 | €28.11 | 1.17M |
| 2026-08-13 | €28.23 | -0.35% | €28.40 | €28.55 | €28.08 | 656.31K |
| 2026-08-12 | €28.33 | -0.74% | €28.45 | €28.51 | €28.13 | 1.31M |
| 2026-08-11 | €28.54 | -0.66% | €28.65 | €28.75 | €28.42 | 942.56K |
| 2026-08-10 | €28.73 | +0.31% | €28.71 | €28.83 | €28.42 | 998.57K |
| 2026-08-07 | €28.64 | +1.56% | €28.20 | €28.69 | €27.94 | 1.66M |
| 2026-08-06 | €28.20 | +0.25% | €28.30 | €28.55 | €28.12 | 1.18M |
| 2026-08-05 | €28.13 | -0.95% | €28.45 | €28.60 | €28.02 | 927.24K |
| 2026-08-04 | €28.40 | -0.18% | €28.30 | €28.40 | €27.68 | 1.41M |
| 2026-08-03 | €28.45 | +4.37% | €27.66 | €29.02 | €27.66 | 1.65M |
| 2026-07-31 | €27.26 | -2.54% | €27.75 | €28.07 | €27.25 | 1.91M |
| 2026-07-30 | €27.97 | +0.21% | €27.50 | €28.29 | €26.74 | 2.46M |
| 2026-07-29 | €27.91 | +2.80% | €27.46 | €28.19 | €27.42 | 1.93M |
| 2026-07-28 | €27.15 | +2.45% | €26.90 | €27.49 | €26.76 | 1.23M |
| 2026-07-27 | €26.50 | +1.38% | €26.70 | €26.98 | €26.49 | 1.31M |
| 2026-07-24 | €26.14 | +0.42% | €25.89 | €26.14 | €25.65 | 1.20M |
| 2026-07-23 | €26.03 | -1.25% | €26.40 | €26.55 | €26.03 | 1.09M |
| 2026-07-22 | €26.36 | +1.85% | €25.70 | €26.57 | €25.46 | 1.50M |
| 2026-07-21 | €25.88 | -0.08% | €25.80 | €25.89 | €25.48 | 1.07M |
| 2026-07-20 | €25.90 | -0.92% | €25.99 | €26.38 | €25.77 | 1.33M |
| 2026-07-17 | €26.14 | -2.79% | €26.74 | €26.82 | €26.05 | 1.20M |
| 2026-07-16 | €26.89 | +0.37% | €26.79 | €27.22 | €26.60 | 1.10M |
| 2026-07-15 | €26.79 | +3.68% | €25.76 | €26.79 | €25.59 | 1.63M |
| 2026-07-14 | €25.84 | -1.30% | €25.92 | €26.16 | €25.69 | 771.66K |
| 2026-07-13 | €26.18 | +1.43% | €25.60 | €26.23 | €25.50 | 1.17M |
| 2026-07-10 | €25.81 | +2.06% | €25.45 | €25.83 | €25.24 | 1.07M |
| 2026-07-09 | €25.29 | +0.20% | €25.41 | €25.65 | €25.07 | 842.49K |
| 2026-07-08 | €25.24 | -4.14% | €25.94 | €25.94 | €25.10 | 1.51M |
| 2026-07-07 | €26.33 | +0.69% | €26.60 | €27.06 | €26.32 | 1.21M |
| 2026-07-06 | €26.15 | -0.83% | €26.56 | €26.63 | €26.10 | 862.36K |
| 2026-07-03 | €26.37 | +1.66% | €25.94 | €26.56 | €25.75 | 1.07M |
| 2026-07-02 | €25.94 | -1.29% | €26.20 | €26.38 | €25.40 | 2.09M |
| 2026-07-01 | €26.28 | +4.78% | €26.00 | €26.50 | €25.30 | 2.48M |
| 2026-06-30 | €25.08 | -0.79% | €25.25 | €25.31 | €24.66 | 1.97M |
| 2026-06-29 | €25.28 | -3.03% | €26.03 | €26.03 | €25.28 | 1.85M |
| 2026-06-26 | €26.07 | -0.53% | €26.20 | €26.44 | €25.74 | 1.57M |
| 2026-06-25 | €26.21 | -1.50% | €26.61 | €26.69 | €26.18 | 1.47M |
| 2026-06-24 | €26.61 | -0.04% | €26.60 | €26.97 | €26.35 | 1.51M |
| 2026-06-23 | €26.62 | -4.31% | €27.36 | €27.36 | €26.10 | 1.83M |
| 2026-06-22 | €27.82 | -0.93% | €28.07 | €28.14 | €27.32 | 1.13M |
| 2026-06-19 | €28.08 | +3.88% | €27.07 | €28.14 | €27.07 | 2.74M |
| 2026-06-18 | €27.03 | -0.73% | €27.42 | €27.44 | €26.30 | 1.43M |
| 2026-06-17 | €27.23 | -2.12% | €27.41 | €27.79 | €26.84 | 1.73M |
| 2026-06-16 | €27.82 | -3.40% | €28.74 | €28.86 | €27.69 | 1.52M |
| 2026-06-15 | €28.80 | +3.71% | €28.69 | €29.75 | €28.69 | 1.92M |
| 2026-06-12 | €27.77 | +3.50% | €27.60 | €28.28 | €27.51 | 1.77M |
| 2026-06-11 | €26.83 | +0.52% | €26.60 | €27.05 | €26.40 | 1.08M |
| 2026-06-10 | €26.69 | -1.59% | €27.22 | €27.34 | €26.42 | 1.50M |
| 2026-06-09 | €27.12 | +0.56% | €26.87 | €27.60 | €26.66 | 1.21M |
| 2026-06-08 | €26.97 | +0.60% | €26.50 | €26.97 | €26.34 | 1.32M |
| 2026-06-05 | €26.81 | -1.25% | €27.25 | €27.45 | €26.68 | 1.13M |
| 2026-06-04 | €27.15 | -0.40% | €27.22 | €27.81 | €26.96 | 1.19M |
| 2026-06-03 | €27.26 | -2.71% | €27.76 | €27.85 | €27.26 | 1.66M |
| 2026-06-02 | €28.02 | -1.48% | €28.54 | €28.67 | €27.63 | 1.69M |
| 2026-06-01 | €28.44 | -3.89% | €29.43 | €29.43 | €28.44 | 1.52M |
| 2026-05-29 | €29.59 | -0.27% | €29.92 | €30.21 | €29.49 | 1.68M |
| 2026-05-28 | €29.67 | -0.77% | €29.75 | €29.94 | €29.40 | 1.02M |