REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal
· Delayed Price · Currency is EUR 3.240
-0.035 (-1.07%)
At close: Dec 5, 2025
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | -1.07% | 839,123 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | -0.46% | 518,854 |
| Dec 3, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | -0.15% | 907,623 |
| Dec 2, 2025 | 3.31 | 3.33 | 3.30 | 3.30 | 3.30 | -0.45% | 592,292 |
| Dec 1, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | -0.15% | 366,153 |
| Nov 28, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | 0.61% | 463,586 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.29 | 3.30 | 3.30 | -0.45% | 294,343 |
| Nov 26, 2025 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | 1.07% | 455,917 |
| Nov 25, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | 3.28 | -0.91% | 316,578 |
| Nov 24, 2025 | 3.31 | 3.32 | 3.29 | 3.31 | 3.31 | -0.15% | 549,828 |
| Nov 21, 2025 | 3.35 | 3.35 | 3.28 | 3.31 | 3.31 | -0.90% | 486,804 |
| Nov 20, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 1.06% | 536,104 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | -1.34% | 512,088 |
| Nov 18, 2025 | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.30% | 302,427 |
| Nov 17, 2025 | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | 1.36% | 581,492 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | -1.92% | 1,215,507 |
| Nov 13, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.38 | 0.30% | 704,938 |
| Nov 12, 2025 | 3.35 | 3.41 | 3.35 | 3.37 | 3.37 | 0.15% | 490,566 |
| Nov 11, 2025 | 3.40 | 3.44 | 3.37 | 3.37 | 3.37 | -1.17% | 733,146 |
| Nov 10, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 1.64% | 717,768 |
| Nov 7, 2025 | 3.36 | 3.40 | 3.33 | 3.35 | 3.35 | -0.30% | 477,546 |
| Nov 6, 2025 | 3.35 | 3.36 | 3.33 | 3.36 | 3.36 | 0.30% | 781,382 |
| Nov 5, 2025 | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | 1.06% | 752,835 |
| Nov 4, 2025 | 3.29 | 3.32 | 3.27 | 3.32 | 3.32 | 0.76% | 494,592 |
| Nov 3, 2025 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.77% | 380,529 |
| Oct 31, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.21% | 530,510 |
| Oct 30, 2025 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | 1.69% | 886,266 |
| Oct 29, 2025 | 3.18 | 3.28 | 3.18 | 3.25 | 3.25 | 2.85% | 966,312 |
| Oct 28, 2025 | 3.17 | 3.20 | 3.12 | 3.16 | 3.16 | 0.80% | 1,262,928 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.48% | 270,584 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.09 | 3.12 | 3.12 | -0.32% | 314,651 |
| Oct 23, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | 0.64% | 342,887 |
| Oct 22, 2025 | 3.10 | 3.15 | 3.09 | 3.11 | 3.11 | 0.32% | 705,273 |
| Oct 21, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 376,861 |
| Oct 20, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | 0.16% | 263,522 |
| Oct 17, 2025 | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | 0.65% | 294,136 |
| Oct 16, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | -0.16% | 347,325 |
| Oct 15, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.16% | 336,239 |
| Oct 14, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | -0.48% | 353,426 |
| Oct 13, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | -0.48% | 331,713 |
| Oct 10, 2025 | 3.06 | 3.16 | 3.06 | 3.13 | 3.13 | 1.96% | 810,904 |
| Oct 9, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | 0.16% | 463,927 |
| Oct 8, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.49% | 483,987 |
| Oct 7, 2025 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 243,257 |
| Oct 6, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 0.82% | 315,328 |
| Oct 3, 2025 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | - | 494,441 |
| Oct 2, 2025 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.82% | 478,319 |
| Oct 1, 2025 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | 0.16% | 518,592 |
| Sep 30, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 2.34% | 1,270,737 |
| Sep 29, 2025 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | 1.18% | 716,684 |