UK markets closed

REN - Redes Energéticas Nacionais, SGPS, S.A. (RENE.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
2.2950+0.0250 (+1.10%)
At close: 04:35PM WEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.27002.32002.27002.29502.29501,018,765
02 May 20242.25502.28002.25502.27002.2700909,781
30 Apr 20242.26002.27502.26002.26502.2650798,762
29 Apr 20242.24002.27002.24002.26502.2650802,200
26 Apr 20242.22502.24002.22002.23502.2350530,632
25 Apr 20242.24002.24002.21502.22502.2250476,564
24 Apr 20242.24502.24502.22502.24002.2400618,351
23 Apr 20242.23502.25002.23002.24002.24001,281,637
22 Apr 20242.22002.24002.21002.24002.2400678,867
19 Apr 20242.20502.22002.19502.22002.22001,244,362
18 Apr 20242.20502.21002.19502.20002.2000494,460
17 Apr 20242.19002.20002.17002.20002.2000534,651
16 Apr 20242.20002.20502.18502.19002.1900724,347
15 Apr 20242.22002.22002.20002.20002.2000560,963
12 Apr 20242.21002.23002.20502.22002.22001,206,493
11 Apr 20242.18002.22002.18002.21502.2150990,955
10 Apr 20242.21002.21002.17502.18002.1800664,429
09 Apr 20242.19502.20002.18502.20002.2000564,727
08 Apr 20242.18002.20002.18002.19502.19501,025,461
05 Apr 20242.21502.21502.17502.17502.17501,132,036
04 Apr 20242.21002.22002.20502.21502.2150669,984
03 Apr 20242.20002.21002.19002.21002.2100766,558
02 Apr 20242.20502.21002.19502.19502.1950739,628
28 Mar 20242.20002.21002.18502.20002.2000915,688
27 Mar 20242.19502.20002.18002.20002.2000668,756
26 Mar 20242.19002.20002.18002.19502.1950642,559
25 Mar 20242.19002.19002.17502.18502.1850527,706
22 Mar 20242.16002.18502.16002.18002.1800947,975
21 Mar 20242.15502.17002.14002.15002.15001,486,038
20 Mar 20242.14002.15502.13502.15002.1500738,798
19 Mar 20242.15002.15002.11502.13502.13501,210,530
18 Mar 20242.17002.17002.14502.14502.14501,275,931
15 Mar 20242.17002.17502.16002.17002.1700978,266
14 Mar 20242.17002.18502.15502.16002.16001,348,364
13 Mar 20242.18002.19002.16002.16502.16501,286,979
12 Mar 20242.22002.22002.17502.17502.17501,407,859
11 Mar 20242.23502.24002.20002.21502.21501,083,000
08 Mar 20242.27002.27002.23002.24002.24001,019,878
07 Mar 20242.24002.27002.24002.26502.2650556,874
06 Mar 20242.25002.26502.24002.24502.2450889,770
05 Mar 20242.24502.25002.22502.25002.2500771,288
04 Mar 20242.23002.25002.22002.24502.24501,417,969
01 Mar 20242.19502.23502.19502.22502.22501,154,954
29 Feb 20242.18502.19502.18002.19002.19001,529,694
28 Feb 20242.20002.21002.17502.17502.17501,153,350
27 Feb 20242.20002.21002.19502.20002.20001,002,931
26 Feb 20242.22002.22002.20502.20502.2050620,456
23 Feb 20242.21502.22002.19002.22002.2200936,645
22 Feb 20242.23002.23502.21002.21002.2100890,015
21 Feb 20242.24002.25002.23002.23002.23001,001,244
20 Feb 20242.23002.24502.22002.24502.24501,083,268
19 Feb 20242.21502.23502.21502.23002.2300941,978
16 Feb 20242.21502.22002.20002.21502.2150930,145
15 Feb 20242.19502.21502.18002.21002.21001,142,827
14 Feb 20242.18502.19502.18002.18502.1850874,633
13 Feb 20242.20002.22002.18002.18002.18001,119,935
12 Feb 20242.19002.21502.19002.20502.2050903,781
09 Feb 20242.18002.21502.16502.19002.19001,597,547
08 Feb 20242.20002.20502.17502.18002.18001,839,712
07 Feb 20242.23002.23002.18002.18002.18001,759,102
06 Feb 20242.23002.23002.20502.21502.21501,028,709
05 Feb 20242.25002.25502.22502.23002.23001,336,414
02 Feb 20242.24502.26002.24002.24002.24001,353,624
01 Feb 20242.28002.28002.24002.24002.24001,321,757
31 Jan 20242.26002.28002.25502.27502.27501,075,689
30 Jan 20242.25002.25502.24002.25002.25001,026,134
29 Jan 20242.27002.27002.25002.25502.25501,194,359
26 Jan 20242.26502.27502.25502.26002.26001,384,839
25 Jan 20242.27502.28502.25502.25502.25501,249,840
24 Jan 20242.29502.29502.26502.27502.27502,062,886
23 Jan 20242.30002.30502.29002.29002.2900868,212
22 Jan 20242.30002.31002.29502.30502.3050857,764
19 Jan 20242.29502.30502.29002.29502.2950871,058
18 Jan 20242.30502.31002.29502.29502.29501,335,356
17 Jan 20242.33002.33002.30502.31002.31001,205,242
16 Jan 20242.34002.34002.32002.33002.3300818,510
15 Jan 20242.33502.34502.33002.34002.3400577,528
12 Jan 20242.32002.33502.31002.32002.32001,470,629
11 Jan 20242.34002.34502.31002.31002.31001,520,701
10 Jan 20242.33002.34002.32502.33502.3350969,934
09 Jan 20242.34502.34502.31502.32502.3250955,776
08 Jan 20242.35002.35002.33502.33502.3350750,141
05 Jan 20242.35002.36002.34002.35002.3500674,633
04 Jan 20242.33002.35002.33002.35002.35001,568,161
03 Jan 20242.32502.34002.32002.32502.3250645,496
02 Jan 20242.33502.34002.32002.33002.33001,174,074
29 Dec 20232.31002.33002.31002.32502.32501,318,860
28 Dec 20232.31002.32002.30502.31002.31001,173,929
27 Dec 20232.33002.33502.30502.31002.31002,294,040
22 Dec 20232.33002.34002.32002.32502.32501,157,909
21 Dec 20232.33502.35002.32002.32502.32502,727,082
21 Dec 20230.064 Dividend
20 Dec 20232.38002.40502.37502.38502.32101,931,828
19 Dec 20232.40002.41002.36502.37002.30643,287,290
18 Dec 20232.42002.43002.41002.41002.34531,120,400
15 Dec 20232.43502.44002.41502.42002.35511,618,483
14 Dec 20232.44002.46002.43502.43502.36971,278,248
13 Dec 20232.43002.44002.42502.43002.3648681,265
12 Dec 20232.43002.43002.41502.42502.35991,007,856
11 Dec 20232.44502.44502.42502.42502.3599749,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...