Paris - Delayed Quote EUR

Renault SA (RNO.PA)

47.73 -1.09 (-2.23%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 48.05 48.17 46.66 47.73 47.73 1,637,167
Apr 18, 2024 48.40 49.04 48.31 48.82 48.82 825,017
Apr 17, 2024 48.19 48.94 47.83 48.29 48.29 872,903
Apr 16, 2024 49.36 49.44 47.70 48.19 48.19 1,758,653
Apr 15, 2024 50.18 51.22 49.96 50.12 50.12 1,067,755
Apr 12, 2024 50.68 51.26 49.81 50.18 50.18 1,373,951
Apr 11, 2024 50.32 50.44 49.40 50.30 50.30 1,276,683
Apr 10, 2024 51.00 51.84 49.78 50.32 50.32 1,379,418
Apr 9, 2024 50.56 51.26 50.36 50.60 50.60 1,095,293
Apr 8, 2024 49.60 50.98 49.53 50.26 50.26 1,143,176
Apr 5, 2024 48.60 49.87 48.30 49.66 49.66 1,308,568
Apr 4, 2024 48.19 50.12 48.15 49.60 49.60 1,528,684
Apr 3, 2024 47.47 48.42 47.20 48.08 48.08 1,473,613
Apr 2, 2024 46.67 47.87 46.60 47.50 47.50 1,793,121
Mar 28, 2024 46.45 47.12 46.42 46.79 46.79 895,026
Mar 27, 2024 46.83 47.45 46.01 46.42 46.42 1,105,385
Mar 26, 2024 45.78 46.80 45.38 46.80 46.80 1,799,811
Mar 25, 2024 45.10 45.78 44.97 45.59 45.59 952,772
Mar 22, 2024 44.83 45.61 44.83 45.44 45.44 778,576
Mar 21, 2024 45.04 45.65 44.84 45.13 45.13 1,282,212
Mar 20, 2024 43.65 44.67 43.65 44.53 44.53 906,029
Mar 19, 2024 43.25 44.38 43.25 43.86 43.86 970,699
Mar 18, 2024 42.83 44.01 42.83 43.15 43.15 1,123,085
Mar 15, 2024 42.33 43.26 42.30 42.80 42.80 1,324,211
Mar 14, 2024 41.81 43.69 41.80 42.44 42.44 2,168,919
Mar 13, 2024 41.30 42.10 41.26 41.87 41.87 1,482,586
Mar 12, 2024 39.69 41.62 39.50 41.46 41.46 2,370,945
Mar 11, 2024 39.10 39.69 38.95 39.69 39.69 945,294
Mar 8, 2024 39.19 40.01 39.03 39.56 39.56 960,172
Mar 7, 2024 38.51 39.42 38.26 39.22 39.22 860,890
Mar 6, 2024 38.04 39.29 38.01 38.81 38.81 915,699
Mar 5, 2024 38.25 38.25 37.58 37.94 37.94 825,380
Mar 4, 2024 38.50 38.77 38.31 38.49 38.49 629,979
Mar 1, 2024 38.85 39.38 38.39 38.69 38.69 889,664
Feb 29, 2024 38.78 39.04 38.28 38.53 38.53 1,160,613
Feb 28, 2024 38.37 38.75 38.06 38.69 38.69 737,112
Feb 27, 2024 37.90 38.64 37.82 38.33 38.33 862,843
Feb 26, 2024 37.60 37.92 37.03 37.83 37.83 797,546
Feb 23, 2024 37.63 37.88 37.35 37.60 37.60 740,715
Feb 22, 2024 37.44 38.40 37.42 37.60 37.60 1,370,054
Feb 21, 2024 36.65 37.29 36.31 36.98 36.98 1,423,744
Feb 20, 2024 37.71 37.71 36.01 36.48 36.48 2,396,183
Feb 19, 2024 38.14 38.67 38.01 38.08 38.08 766,879
Feb 16, 2024 40.31 40.38 38.21 38.28 38.28 1,901,521
Feb 15, 2024 38.64 40.42 38.10 40.15 40.15 3,519,986
Feb 14, 2024 37.30 37.92 37.17 37.69 37.69 1,135,276
Feb 13, 2024 37.67 37.94 36.90 37.31 37.31 1,057,479
Feb 12, 2024 37.47 38.40 37.40 37.86 37.86 1,185,149
Feb 9, 2024 36.63 37.75 35.97 37.44 37.44 1,647,011
Feb 8, 2024 36.80 37.33 36.26 36.92 36.92 1,414,333
Feb 7, 2024 35.48 36.69 35.33 36.24 36.24 1,239,090
Feb 6, 2024 36.04 36.22 35.37 35.49 35.49 693,378
Feb 5, 2024 36.10 37.15 35.59 35.90 35.90 1,764,693
Feb 2, 2024 34.88 35.80 34.66 35.50 35.50 1,115,750
Feb 1, 2024 34.70 35.44 34.38 34.60 34.60 946,664
Jan 31, 2024 34.65 35.53 34.42 35.07 35.07 1,086,437
Jan 30, 2024 35.50 36.03 34.10 34.74 34.74 1,848,834
Jan 29, 2024 34.44 34.45 33.55 34.31 34.31 747,280
Jan 26, 2024 34.26 34.53 34.01 34.35 34.35 840,068
Jan 25, 2024 34.64 34.64 33.90 34.21 34.21 923,414
Jan 24, 2024 35.33 35.36 34.56 34.81 34.81 596,842
Jan 23, 2024 34.79 35.37 34.58 35.01 35.01 1,089,140
Jan 22, 2024 34.63 35.03 34.53 34.63 34.63 655,084
Jan 19, 2024 34.50 34.58 34.08 34.24 34.24 658,160
Jan 18, 2024 33.80 34.78 33.58 34.42 34.42 982,000
Jan 17, 2024 34.05 34.05 33.26 33.76 33.76 958,274
Jan 16, 2024 34.53 34.80 33.97 34.46 34.46 721,730
Jan 15, 2024 34.28 34.76 34.27 34.65 34.65 760,733
Jan 12, 2024 35.60 35.66 34.44 34.51 34.51 1,134,375
Jan 11, 2024 36.20 36.66 35.50 35.53 35.53 783,271
Jan 10, 2024 35.98 36.24 35.66 35.90 35.90 749,834
Jan 9, 2024 36.53 36.63 35.87 36.13 36.13 571,220
Jan 8, 2024 36.30 36.58 35.72 36.56 36.56 618,225
Jan 5, 2024 35.80 36.49 35.38 36.37 36.37 724,317
Jan 4, 2024 36.40 36.50 35.90 36.02 36.02 912,340
Jan 3, 2024 37.20 37.48 36.08 36.38 36.38 991,180
Jan 2, 2024 37.06 37.75 36.72 37.33 37.33 601,589
Dec 29, 2023 37.16 37.24 36.89 36.90 36.90 445,895
Dec 28, 2023 37.49 37.64 37.01 37.15 37.15 514,749
Dec 27, 2023 37.70 37.84 37.47 37.49 37.49 431,481
Dec 22, 2023 38.03 38.19 37.52 37.69 37.69 453,561
Dec 21, 2023 37.99 38.13 37.51 38.06 38.06 840,981
Dec 20, 2023 39.27 39.62 38.39 38.56 38.56 776,415
Dec 19, 2023 39.15 39.55 39.00 39.17 39.17 533,345
Dec 18, 2023 39.20 39.46 39.03 39.21 39.21 679,003
Dec 15, 2023 39.22 40.15 39.22 39.28 39.28 2,230,940
Dec 14, 2023 37.53 39.27 37.53 39.04 39.04 2,085,255
Dec 13, 2023 37.66 37.93 36.53 36.69 36.69 994,679
Dec 12, 2023 38.50 38.74 37.20 37.62 37.62 1,433,915
Dec 11, 2023 37.85 38.06 37.49 38.00 38.00 818,372
Dec 8, 2023 37.60 38.24 36.97 37.98 37.98 1,160,227
Dec 7, 2023 37.83 38.28 37.13 37.62 37.62 872,655
Dec 6, 2023 36.19 38.21 36.12 38.02 38.02 1,437,776
Dec 5, 2023 35.91 36.10 35.71 35.91 35.91 1,146,409
Dec 4, 2023 36.25 36.37 35.82 36.19 36.19 477,363
Dec 1, 2023 36.19 36.27 35.88 36.24 36.24 535,574
Nov 30, 2023 35.92 36.35 35.72 35.99 35.99 1,010,750
Nov 29, 2023 35.00 36.22 34.93 35.83 35.83 1,032,856
Nov 28, 2023 34.75 35.13 34.63 35.03 35.03 512,567
Nov 27, 2023 35.07 35.17 34.85 34.90 34.90 445,852
Nov 24, 2023 34.49 35.08 34.33 35.08 35.08 725,786
Nov 23, 2023 34.30 34.60 34.21 34.45 34.45 423,946
Nov 22, 2023 34.35 34.60 34.31 34.33 34.33 652,318
Nov 21, 2023 35.45 35.65 34.22 34.31 34.31 938,957
Nov 20, 2023 35.61 35.78 35.13 35.54 35.54 629,320
Nov 17, 2023 35.25 35.84 35.04 35.56 35.56 961,562
Nov 16, 2023 35.85 35.99 35.31 35.31 35.31 813,290
Nov 15, 2023 35.28 36.03 34.72 35.79 35.79 1,410,268
Nov 14, 2023 34.31 35.16 33.60 34.99 34.99 1,284,191
Nov 13, 2023 34.25 34.50 33.90 34.19 34.19 518,278
Nov 10, 2023 33.85 34.20 33.69 34.01 34.01 519,951
Nov 9, 2023 34.11 34.56 33.77 34.12 34.12 778,486
Nov 8, 2023 33.28 34.24 33.15 33.87 33.87 733,145
Nov 7, 2023 34.46 34.63 33.38 33.55 33.55 993,245
Nov 6, 2023 34.95 35.77 34.58 34.63 34.63 815,796
Nov 3, 2023 34.26 34.93 34.12 34.74 34.74 1,276,562
Nov 2, 2023 33.40 34.24 33.28 33.88 33.88 738,303
Nov 1, 2023 33.29 33.50 32.81 33.01 33.01 642,447
Oct 31, 2023 32.46 33.37 32.38 33.05 33.05 890,908
Oct 30, 2023 32.44 32.76 32.21 32.43 32.43 644,755
Oct 27, 2023 32.21 32.97 31.99 32.44 32.44 879,060
Oct 26, 2023 32.06 32.20 31.32 32.01 32.01 1,231,945
Oct 25, 2023 32.77 33.09 32.12 32.54 32.54 788,763
Oct 24, 2023 32.95 33.22 32.57 32.85 32.85 874,109
Oct 23, 2023 33.35 33.49 32.28 32.99 32.99 1,116,097
Oct 20, 2023 33.21 33.99 32.92 33.24 33.24 1,471,191
Oct 19, 2023 34.17 35.10 33.12 33.42 33.42 3,102,189
Oct 18, 2023 36.82 37.44 36.01 36.07 36.07 975,023
Oct 17, 2023 36.40 37.12 36.15 36.96 36.96 742,409
Oct 16, 2023 36.34 36.96 35.90 36.51 36.51 576,225
Oct 13, 2023 37.05 37.42 36.17 36.25 36.25 826,042
Oct 12, 2023 37.71 38.13 37.26 37.27 37.27 649,996
Oct 11, 2023 36.67 37.67 36.67 37.47 37.47 1,003,390
Oct 10, 2023 35.81 37.15 35.81 36.74 36.74 1,015,415
Oct 9, 2023 35.33 35.63 34.83 35.42 35.42 617,930
Oct 6, 2023 35.38 35.72 34.95 35.72 35.72 727,368
Oct 5, 2023 35.75 35.94 35.07 35.07 35.07 779,384
Oct 4, 2023 35.53 36.06 34.53 35.62 35.62 1,356,896
Oct 3, 2023 37.87 38.04 35.94 35.94 35.94 1,459,914
Oct 2, 2023 39.35 39.42 38.10 38.19 38.19 824,411
Sep 29, 2023 38.75 39.11 38.38 38.88 38.88 985,064
Sep 28, 2023 38.49 38.94 38.07 38.82 38.82 752,790
Sep 27, 2023 37.97 38.65 37.82 38.35 38.35 725,815
Sep 26, 2023 38.10 38.25 37.54 37.90 37.90 651,671
Sep 25, 2023 38.01 38.53 37.80 38.23 38.23 842,073
Sep 22, 2023 38.98 38.98 37.95 38.35 38.35 1,230,812
Sep 21, 2023 38.70 39.48 38.70 39.17 39.17 1,131,742
Sep 20, 2023 38.47 39.29 38.10 39.02 39.02 881,040
Sep 19, 2023 37.91 38.94 37.89 38.43 38.43 1,134,239
Sep 18, 2023 38.05 38.40 37.31 37.76 37.76 924,233
Sep 15, 2023 37.90 38.65 37.33 38.15 38.15 2,004,136
Sep 14, 2023 37.53 37.81 36.72 37.65 37.65 1,023,302
Sep 13, 2023 36.63 38.82 36.48 37.49 37.49 1,804,009
Sep 12, 2023 36.81 36.97 36.21 36.74 36.74 666,844
Sep 11, 2023 36.17 36.71 36.03 36.53 36.53 635,817
Sep 8, 2023 36.31 36.58 35.31 35.99 35.99 1,006,356
Sep 7, 2023 35.69 36.83 35.69 36.30 36.30 1,291,880
Sep 6, 2023 35.20 36.42 35.14 35.88 35.88 1,208,007
Sep 5, 2023 34.65 35.68 34.58 35.33 35.33 1,155,361
Sep 4, 2023 35.21 35.47 34.72 34.79 34.79 990,824
Sep 1, 2023 36.08 36.53 34.90 35.00 35.00 2,919,863
Aug 31, 2023 37.63 38.15 37.33 37.33 37.33 1,372,430
Aug 30, 2023 37.42 37.67 37.17 37.22 37.22 527,997
Aug 29, 2023 37.13 37.33 36.86 37.33 37.33 589,095
Aug 28, 2023 36.78 37.11 36.74 37.00 37.00 512,946
Aug 25, 2023 36.27 36.78 36.08 36.40 36.40 427,589
Aug 24, 2023 37.50 37.71 36.19 36.38 36.38 771,209
Aug 23, 2023 37.94 37.98 36.96 37.26 37.26 580,448
Aug 22, 2023 37.60 38.22 37.53 37.85 37.85 751,477
Aug 21, 2023 36.66 37.47 36.63 37.35 37.35 813,916
Aug 18, 2023 36.51 36.78 36.10 36.65 36.65 825,610
Aug 17, 2023 37.06 37.12 36.55 36.80 36.80 702,125
Aug 16, 2023 37.05 37.47 36.93 37.26 37.26 491,571
Aug 15, 2023 37.81 37.81 37.08 37.19 37.19 473,711
Aug 14, 2023 37.58 37.94 37.40 37.50 37.50 533,735
Aug 11, 2023 38.22 38.25 37.74 37.82 37.82 622,416
Aug 10, 2023 38.20 38.90 38.13 38.32 38.32 677,947
Aug 9, 2023 38.40 38.51 37.78 37.78 37.78 603,325
Aug 8, 2023 37.92 38.06 36.98 37.65 37.65 969,200
Aug 7, 2023 38.20 38.58 38.04 38.19 38.19 621,206
Aug 4, 2023 38.56 38.76 38.21 38.43 38.43 648,751
Aug 3, 2023 38.60 38.85 38.01 38.31 38.31 1,013,924
Aug 2, 2023 39.00 39.14 38.38 38.80 38.80 969,071
Aug 1, 2023 39.81 39.83 39.02 39.44 39.44 805,850
Jul 31, 2023 40.55 40.62 39.58 39.90 39.90 945,557
Jul 28, 2023 40.32 40.76 39.44 40.53 40.53 952,316
Jul 27, 2023 40.00 40.69 38.71 40.32 40.32 1,657,716
Jul 26, 2023 39.51 39.81 38.56 39.53 39.53 1,112,683
Jul 25, 2023 40.45 40.51 39.36 39.52 39.52 771,009
Jul 24, 2023 39.20 40.10 38.99 40.00 40.00 1,060,823
Jul 21, 2023 38.48 39.65 38.43 39.31 39.31 910,529
Jul 20, 2023 38.74 38.87 38.48 38.51 38.51 687,663
Jul 19, 2023 39.27 39.46 38.55 38.96 38.96 782,514
Jul 18, 2023 38.25 38.77 38.24 38.58 38.58 515,641
Jul 17, 2023 38.08 38.57 37.77 38.22 38.22 622,394
Jul 14, 2023 38.60 38.74 38.17 38.37 38.37 714,774
Jul 13, 2023 38.58 38.87 38.40 38.62 38.62 687,296
Jul 12, 2023 38.25 38.88 38.13 38.60 38.60 853,896
Jul 11, 2023 38.05 38.31 37.35 38.06 38.06 654,046
Jul 10, 2023 37.60 37.98 36.87 37.81 37.81 806,082
Jul 7, 2023 37.60 37.82 36.97 37.78 37.78 1,160,965
Jul 6, 2023 38.58 38.69 37.33 37.63 37.63 1,329,808
Jul 5, 2023 37.55 38.99 37.45 38.85 38.85 1,321,478
Jul 4, 2023 38.65 38.78 37.72 37.86 37.86 841,045
Jul 3, 2023 38.86 39.56 38.47 38.53 38.53 1,119,963
Jun 30, 2023 38.42 39.00 38.40 38.58 38.58 1,253,389
Jun 29, 2023 38.00 39.26 37.10 38.26 38.26 2,498,049
Jun 28, 2023 36.50 36.70 35.91 36.46 36.46 1,110,527
Jun 27, 2023 35.93 36.26 35.56 36.20 36.20 1,081,632
Jun 26, 2023 35.53 35.67 34.62 35.63 35.63 818,080
Jun 23, 2023 35.35 35.89 34.99 35.67 35.67 1,022,205
Jun 22, 2023 35.34 35.58 34.93 35.42 35.42 1,270,255
Jun 21, 2023 35.70 36.68 35.69 35.79 35.79 1,698,541
Jun 20, 2023 36.47 36.50 35.25 35.49 35.49 1,614,748
Jun 19, 2023 36.55 37.71 36.51 36.88 36.88 1,632,052
Jun 16, 2023 36.70 37.49 36.45 36.76 36.76 2,664,653
Jun 15, 2023 35.40 36.54 35.22 36.54 36.54 2,130,014
Jun 14, 2023 34.35 35.78 34.35 35.58 35.58 1,793,702
Jun 13, 2023 34.31 34.40 33.79 34.22 34.22 994,933
Jun 12, 2023 33.29 33.99 33.22 33.92 33.92 1,081,785
Jun 9, 2023 32.88 33.17 32.70 33.08 33.08 807,741
Jun 8, 2023 32.56 33.56 32.53 32.87 32.87 895,283
Jun 7, 2023 33.40 33.62 32.39 32.51 32.51 1,391,154
Jun 6, 2023 33.17 33.40 32.65 33.35 33.35 682,790
Jun 5, 2023 33.05 33.76 32.94 33.32 33.32 1,170,135
Jun 2, 2023 31.95 33.16 31.88 33.10 33.10 1,034,908
Jun 1, 2023 31.54 32.02 31.27 31.51 31.51 888,347
May 31, 2023 32.45 32.45 31.18 31.28 31.28 1,783,485
May 30, 2023 33.10 33.41 32.69 32.69 32.69 673,771
May 29, 2023 33.42 33.49 32.77 33.03 33.03 423,428
May 26, 2023 32.71 33.26 32.26 33.23 33.23 868,106
May 25, 2023 32.90 32.97 31.92 32.51 32.51 1,001,416
May 24, 2023 33.40 33.47 32.49 32.74 32.74 1,021,940
May 23, 2023 33.64 33.76 33.29 33.69 33.69 511,443
May 22, 2023 33.60 33.81 33.42 33.65 33.65 453,065
May 19, 2023 33.75 34.00 33.56 33.56 33.56 1,093,155
May 18, 2023 32.92 33.73 32.89 33.62 33.62 1,092,334
May 17, 2023 0.25 Dividend
May 17, 2023 32.10 32.90 32.02 32.68 32.68 693,583
May 16, 2023 33.22 33.26 32.46 32.63 32.38 1,221,859
May 15, 2023 33.70 33.85 33.22 33.41 33.15 642,217
May 12, 2023 33.56 33.85 33.47 33.56 33.30 935,668
May 11, 2023 32.87 33.78 32.83 33.33 33.07 1,310,438
May 10, 2023 33.00 33.55 32.92 33.03 32.77 1,019,406
May 9, 2023 32.79 33.01 32.36 32.63 32.38 806,216
May 8, 2023 32.76 32.86 32.48 32.69 32.44 820,196
May 5, 2023 31.69 32.93 31.60 32.80 32.55 1,228,748
May 4, 2023 32.40 32.40 31.19 31.40 31.15 1,547,780
May 3, 2023 33.10 33.18 32.26 32.36 32.11 1,023,833
May 2, 2023 33.70 34.06 32.81 32.99 32.74 1,126,068
Apr 28, 2023 33.35 33.72 32.60 33.63 33.37 1,185,523
Apr 27, 2023 32.70 33.56 32.63 33.04 32.79 786,779
Apr 26, 2023 33.05 33.17 32.58 32.75 32.50 1,151,443
Apr 25, 2023 32.97 33.35 32.76 33.11 32.86 1,186,893
Apr 24, 2023 33.31 33.51 32.93 33.10 32.85 1,343,591
Apr 21, 2023 33.74 33.89 32.62 33.31 33.06 2,419,659
Apr 20, 2023 35.51 35.55 33.50 33.70 33.44 3,807,369
Apr 19, 2023 35.78 36.85 35.27 36.62 36.34 1,869,620

Related Tickers

STLAP.PA Stellantis N.V.
24.23
-0.39%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
105.85
-1.03%
 
VOW3.DE Volkswagen AG
121.20
-0.62%
 
STLAM.MI Stellantis N.V.
24.23
-0.49%
 
MBG.DE Mercedes-Benz Group AG
74.14
-0.90%
 
PAH3.DE Porsche Automobil Holding SE
48.97
-0.83%
 
VOW.DE Volkswagen AG
141.30
-0.07%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
89.92
-0.20%
 
RACE.MI Ferrari N.V.
387.20
-1.12%
 
7201.T Nissan Motor Co., Ltd.
561.40
-1.51%