'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

48.55

+0.55

(+1.15%)

At close: 05:38PM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	48.37	49.07	47.95	48.55	48.55	730,066
25 Apr 2024	48.90	49.32	47.84	48.00	48.00	816,116
24 Apr 2024	47.84	49.33	47.37	48.82	48.82	1,442,179
23 Apr 2024	48.33	48.39	46.41	47.66	47.66	1,646,702
22 Apr 2024	47.81	48.44	47.16	47.47	47.47	1,202,111
19 Apr 2024	48.05	48.17	46.66	47.73	47.73	1,637,167
18 Apr 2024	48.40	49.04	48.31	48.82	48.82	825,017
17 Apr 2024	48.19	48.94	47.83	48.29	48.29	872,903
16 Apr 2024	49.36	49.44	47.70	48.19	48.19	1,758,653
15 Apr 2024	50.18	51.22	49.96	50.12	50.12	1,067,755
12 Apr 2024	50.68	51.26	49.81	50.18	50.18	1,373,951
11 Apr 2024	50.32	50.44	49.40	50.30	50.30	1,276,683
10 Apr 2024	51.00	51.84	49.78	50.32	50.32	1,379,418
09 Apr 2024	50.56	51.26	50.36	50.60	50.60	1,095,293
08 Apr 2024	49.60	50.98	49.53	50.26	50.26	1,143,176
05 Apr 2024	48.60	49.87	48.30	49.66	49.66	1,308,568
04 Apr 2024	48.19	50.12	48.15	49.60	49.60	1,528,684
03 Apr 2024	47.47	48.42	47.20	48.08	48.08	1,473,613
02 Apr 2024	46.67	47.87	46.60	47.50	47.50	1,793,121
28 Mar 2024	46.45	47.12	46.42	46.79	46.79	895,026
27 Mar 2024	46.83	47.45	46.01	46.42	46.42	1,105,385
26 Mar 2024	45.78	46.80	45.38	46.80	46.80	1,799,811
25 Mar 2024	45.10	45.78	44.97	45.59	45.59	952,772
22 Mar 2024	44.83	45.61	44.83	45.44	45.44	778,576
21 Mar 2024	45.04	45.65	44.84	45.13	45.13	1,282,212
20 Mar 2024	43.65	44.67	43.65	44.53	44.53	906,029
19 Mar 2024	43.25	44.38	43.25	43.86	43.86	970,699
18 Mar 2024	42.83	44.01	42.83	43.15	43.15	1,123,085
15 Mar 2024	42.33	43.26	42.30	42.80	42.80	1,324,211
14 Mar 2024	41.81	43.69	41.80	42.44	42.44	2,168,919
13 Mar 2024	41.30	42.10	41.26	41.87	41.87	1,482,586
12 Mar 2024	39.69	41.62	39.50	41.46	41.46	2,370,945
11 Mar 2024	39.10	39.69	38.95	39.69	39.69	945,294
08 Mar 2024	39.19	40.01	39.03	39.56	39.56	960,172
07 Mar 2024	38.51	39.42	38.26	39.22	39.22	860,890
06 Mar 2024	38.04	39.29	38.01	38.81	38.81	915,699
05 Mar 2024	38.25	38.25	37.58	37.94	37.94	825,380
04 Mar 2024	38.50	38.77	38.31	38.49	38.49	629,979
01 Mar 2024	38.85	39.38	38.39	38.69	38.69	889,664
29 Feb 2024	38.78	39.04	38.28	38.53	38.53	1,160,613
28 Feb 2024	38.37	38.75	38.06	38.69	38.69	737,112
27 Feb 2024	37.90	38.64	37.82	38.33	38.33	862,843
26 Feb 2024	37.60	37.92	37.03	37.83	37.83	797,546
23 Feb 2024	37.63	37.88	37.35	37.60	37.60	740,715
22 Feb 2024	37.44	38.40	37.42	37.60	37.60	1,370,054
21 Feb 2024	36.65	37.29	36.31	36.98	36.98	1,423,744
20 Feb 2024	37.71	37.71	36.01	36.48	36.48	2,396,183
19 Feb 2024	38.14	38.67	38.01	38.08	38.08	766,879
16 Feb 2024	40.31	40.38	38.21	38.28	38.28	1,901,521
15 Feb 2024	38.64	40.42	38.10	40.15	40.15	3,519,986
14 Feb 2024	37.30	37.92	37.17	37.69	37.69	1,135,276
13 Feb 2024	37.67	37.94	36.90	37.31	37.31	1,057,479
12 Feb 2024	37.47	38.40	37.40	37.86	37.86	1,185,149
09 Feb 2024	36.63	37.75	35.97	37.44	37.44	1,647,011
08 Feb 2024	36.80	37.33	36.26	36.92	36.92	1,414,333
07 Feb 2024	35.48	36.69	35.33	36.24	36.24	1,239,090
06 Feb 2024	36.04	36.22	35.37	35.49	35.49	693,378
05 Feb 2024	36.10	37.15	35.59	35.90	35.90	1,764,693
02 Feb 2024	34.88	35.80	34.66	35.50	35.50	1,115,750
01 Feb 2024	34.70	35.44	34.38	34.60	34.60	946,664
31 Jan 2024	34.65	35.53	34.42	35.07	35.07	1,086,437
30 Jan 2024	35.50	36.03	34.10	34.74	34.74	1,848,834
29 Jan 2024	34.44	34.45	33.55	34.31	34.31	747,280
26 Jan 2024	34.26	34.53	34.01	34.35	34.35	840,068
25 Jan 2024	34.64	34.64	33.90	34.21	34.21	923,414
24 Jan 2024	35.33	35.36	34.56	34.81	34.81	596,842
23 Jan 2024	34.79	35.37	34.58	35.01	35.01	1,089,140
22 Jan 2024	34.63	35.03	34.53	34.63	34.63	655,084
19 Jan 2024	34.50	34.58	34.08	34.24	34.24	658,160
18 Jan 2024	33.80	34.78	33.58	34.42	34.42	982,000
17 Jan 2024	34.05	34.05	33.26	33.76	33.76	958,274
16 Jan 2024	34.53	34.80	33.97	34.46	34.46	721,730
15 Jan 2024	34.28	34.76	34.27	34.65	34.65	760,733
12 Jan 2024	35.60	35.66	34.44	34.51	34.51	1,134,375
11 Jan 2024	36.20	36.66	35.50	35.53	35.53	783,271
10 Jan 2024	35.98	36.24	35.66	35.90	35.90	749,834
09 Jan 2024	36.53	36.63	35.87	36.13	36.13	571,220
08 Jan 2024	36.30	36.58	35.72	36.56	36.56	618,225
05 Jan 2024	35.80	36.49	35.38	36.37	36.37	724,317
04 Jan 2024	36.40	36.50	35.90	36.02	36.02	912,340
03 Jan 2024	37.20	37.48	36.08	36.38	36.38	991,180
02 Jan 2024	37.06	37.75	36.72	37.33	37.33	601,589
29 Dec 2023	37.16	37.24	36.89	36.90	36.90	445,895
28 Dec 2023	37.49	37.64	37.01	37.15	37.15	514,749
27 Dec 2023	37.70	37.84	37.47	37.49	37.49	431,481
22 Dec 2023	38.03	38.19	37.52	37.69	37.69	453,561
21 Dec 2023	37.99	38.13	37.51	38.06	38.06	840,981
20 Dec 2023	39.27	39.62	38.39	38.56	38.56	776,415
19 Dec 2023	39.15	39.55	39.00	39.17	39.17	533,345
18 Dec 2023	39.20	39.46	39.03	39.21	39.21	679,003
15 Dec 2023	39.22	40.15	39.22	39.28	39.28	2,230,940
14 Dec 2023	37.53	39.27	37.53	39.04	39.04	2,085,255
13 Dec 2023	37.66	37.93	36.53	36.69	36.69	994,679
12 Dec 2023	38.50	38.74	37.20	37.62	37.62	1,433,915
11 Dec 2023	37.85	38.06	37.49	38.00	38.00	818,372
08 Dec 2023	37.60	38.24	36.97	37.98	37.98	1,160,227
07 Dec 2023	37.83	38.28	37.13	37.62	37.62	872,655
06 Dec 2023	36.19	38.21	36.12	38.02	38.02	1,437,776
05 Dec 2023	35.91	36.10	35.71	35.91	35.91	1,146,409
04 Dec 2023	36.25	36.37	35.82	36.19	36.19	477,363
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.16(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,359.38+635.27(+1.28%)

'We sold £1.5m of product in our first week'

Renault SA (RNO.PA)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.16(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,359.38
+635.27(+1.28%)