UK markets open in 7 hours 40 minutes

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
27.74-2.10 (-7.05%)
At close: 05:36PM CEST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202229.8029.8327.6027.7427.742,094,082
22 Sept 202229.5630.5529.3029.8429.841,468,617
21 Sept 202230.9030.9029.8030.1530.151,635,252
20 Sept 202231.6032.1631.1431.2031.201,618,506
19 Sept 202231.6131.8930.8231.5831.581,285,444
16 Sept 202230.7532.0430.4331.9931.993,244,310
15 Sept 202230.5131.6330.5131.4531.452,064,283
14 Sept 202229.5730.6829.5730.6130.611,661,259
13 Sept 202230.5230.7229.6129.7029.701,709,511
12 Sept 202229.7730.8129.7730.6430.641,597,447
09 Sept 202228.9029.6828.9029.3829.381,199,849
08 Sept 202229.0229.3528.4628.9028.90911,816
07 Sept 202228.0629.1028.0128.9628.961,057,733
06 Sept 202227.8528.4727.7928.3328.33849,986
05 Sept 202228.4128.6427.7027.7627.761,701,293
02 Sept 202228.7929.4128.4229.3729.371,094,683
01 Sept 202228.2828.6828.0128.3928.39951,759
31 Aug 202228.8629.2528.4128.6128.611,887,342
30 Aug 202228.2128.8127.9228.1728.17871,780
29 Aug 202227.0028.1926.8627.9927.99796,508
26 Aug 202228.4528.7527.2527.4127.411,322,421
25 Aug 202228.3428.5727.9028.3328.331,341,164
24 Aug 202227.7528.1427.2828.1428.141,489,575
23 Aug 202227.5228.5027.4327.8927.891,477,968
22 Aug 202229.0629.1027.8528.0128.011,502,132
19 Aug 202230.0530.1629.2329.3129.31991,570
18 Aug 202230.0230.4829.8630.2430.24772,678
17 Aug 202230.8830.9729.9829.9829.981,319,113
16 Aug 202230.7531.0830.5030.7530.75915,458
15 Aug 202230.7030.8230.2630.5730.57755,472
12 Aug 202230.5030.8930.4630.7030.70951,372
11 Aug 202230.7230.8330.2930.4530.45915,164
10 Aug 202229.4530.7229.4530.5530.551,539,584
09 Aug 202230.0230.3329.4229.5329.531,011,240
08 Aug 202229.9530.2229.4930.1630.161,223,523
05 Aug 202229.1529.9829.1529.7629.761,898,516
04 Aug 202229.5830.0228.9229.2429.241,578,773
03 Aug 202229.9129.9728.8629.6629.662,133,424
02 Aug 202229.9430.5029.7729.9529.952,011,446
01 Aug 202228.7830.2128.7829.9729.972,289,526
29 Jul 202228.1029.3628.0728.7528.752,373,138
28 Jul 202226.5327.5026.5027.3527.351,838,365
27 Jul 202225.9026.3025.7826.2626.261,107,387
26 Jul 202226.3026.3225.3125.7525.751,434,206
25 Jul 202225.7526.9325.6526.3626.361,817,083
22 Jul 202225.3525.9924.9725.8325.831,352,282
21 Jul 202225.9026.1525.2125.4925.492,019,485
20 Jul 202225.8826.3824.9325.8725.871,855,778
19 Jul 202224.6326.1824.6325.8925.891,640,865
18 Jul 202224.5224.9924.3624.8024.801,007,715
15 Jul 202222.8524.3322.7224.2624.262,009,625
14 Jul 202223.1523.4922.5322.6822.681,103,517
13 Jul 202223.5823.6022.7623.2323.231,267,356
12 Jul 202223.0223.7322.6323.7323.731,654,352
11 Jul 202223.8724.4323.3623.3623.361,247,997
08 Jul 202223.8424.9023.4524.6224.621,660,902
07 Jul 202223.1024.1322.9824.0024.001,814,185
06 Jul 202223.2423.4122.3322.6322.631,408,907
05 Jul 202224.4524.4522.6822.7422.741,774,744
04 Jul 202224.7524.7723.8824.1524.15999,280
01 Jul 202223.4824.8023.2624.3524.351,619,141
30 Jun 202224.0624.2022.8523.7923.792,038,823
29 Jun 202225.0625.3224.4224.4224.421,732,318
28 Jun 202225.6426.7225.6425.8625.861,462,899
27 Jun 202225.1526.0624.9125.2725.271,142,283
24 Jun 202225.5125.5724.4624.7124.711,733,081
23 Jun 202225.9926.4825.2425.2425.241,327,850
22 Jun 202225.8226.6924.9526.1426.141,481,528
21 Jun 202226.1026.9625.9326.3326.331,235,432
20 Jun 202224.9526.3824.7126.3826.381,995,573
17 Jun 202223.9024.3423.3124.0324.032,334,523
16 Jun 202225.3525.3623.6823.6823.681,380,914
15 Jun 202224.6525.6024.6525.4025.401,397,657
14 Jun 202224.8224.8524.0024.2524.251,475,428
13 Jun 202225.5925.8824.1824.3924.392,221,806
10 Jun 202227.0327.4726.3126.3326.331,697,923
09 Jun 202227.1227.7726.9827.2527.251,458,079
08 Jun 202226.6127.8226.5527.4027.402,090,730
07 Jun 202226.3226.6826.1326.4026.40984,514
06 Jun 202226.0926.8426.0226.6326.63947,460
03 Jun 202226.5326.5925.7725.7725.771,079,131
02 Jun 202226.2326.3926.0326.2726.27887,197
01 Jun 202226.0526.6825.9326.1826.181,559,693
31 May 202225.5525.8025.1025.5525.551,763,308
30 May 202225.4826.0025.4225.7125.71971,246
27 May 202225.3625.5325.0125.1825.181,042,390
26 May 202224.3325.3324.2625.3125.311,155,548
25 May 202224.2624.5023.7724.3924.391,060,914
24 May 202223.9224.5723.6223.8623.861,018,835
23 May 202224.7824.8924.0024.2824.281,224,546
20 May 202224.3825.3024.1724.1724.172,081,299
19 May 202223.3724.1123.0224.1124.111,531,288
18 May 202224.2524.4923.8123.8123.81896,429
17 May 202224.0624.6824.0624.2524.251,805,545
16 May 202223.3923.8123.1223.5923.591,466,148
13 May 202222.6323.7022.1323.6023.602,062,836
12 May 202222.4922.4921.2022.4222.423,396,718
11 May 202222.6323.1222.4022.9422.941,254,869
10 May 202222.9422.9822.3222.3822.381,257,446
09 May 202223.0423.2722.4522.4522.451,281,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...