Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

REN - Redes Energéticas Nacionais, SGPS, S.A. (RN4.F)

2.8100
0.0000
(0.00%)
At close: 9:49:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.84002.84002.81002.81002.81001
May 5, 20252.84002.84002.81002.81002.8100-
May 2, 20252.86502.86502.81502.81502.8150-
Apr 30, 20252.88002.88002.83502.83502.8350-
Apr 29, 20252.80002.85502.80002.85502.8550-
Apr 28, 20252.82502.82502.77002.77002.7700-
Apr 25, 20252.83002.83002.79502.79502.7950-
Apr 24, 20252.81502.81502.79502.79502.7950-
Apr 23, 20252.91502.91502.78502.78502.78501
Apr 22, 20252.80002.83002.80002.83002.8300-
Apr 17, 20252.75502.77502.75502.77502.7750-
Apr 16, 20252.70502.70502.69502.69502.6950-
Apr 15, 20252.71502.72002.71502.72002.7200-
Apr 14, 20252.78502.78502.69002.69002.6900-
Apr 11, 20252.76502.76502.74502.74502.7450-
Apr 10, 20252.80002.80002.68502.68502.6850-
Apr 9, 20252.57002.81502.57002.81502.8150-
Apr 8, 20252.64002.64002.51502.51502.5150-
Apr 7, 20252.65002.65002.56502.56502.5650-
Apr 4, 20252.84002.84002.74002.74002.74003,000
Apr 3, 20252.68502.87502.68502.80502.80503,000
Apr 2, 20252.71002.72002.71002.72002.7200-
Apr 1, 20252.73502.73502.68002.68002.6800-
Mar 31, 20252.72502.72502.67002.67002.6700-
Mar 28, 20252.67502.67502.66502.66502.6650-
Mar 27, 20252.70002.70002.65502.65502.6550-
Mar 26, 20252.63502.63502.61002.61002.6100-
Mar 25, 20252.62502.68002.60502.60502.605050
Mar 24, 20252.65002.65002.65002.65002.6500-
Mar 21, 20252.61502.61502.60002.60002.6000-
Mar 20, 20252.66002.66002.59502.59502.5950-
Mar 19, 20252.63002.63002.60002.60002.6000-
Mar 18, 20252.66502.66502.60502.60502.6050-
Mar 17, 20252.65002.65002.65002.65002.6500-
Mar 14, 20252.66002.66002.59502.59502.5950-
Mar 13, 20252.63502.63502.61502.61502.6150-
Mar 12, 20252.65002.65002.60002.60002.6000-
Mar 11, 20252.62502.62502.61002.61002.6100-
Mar 10, 20252.62502.62502.58002.58002.58001,000
Mar 7, 20252.45002.64502.45002.64502.6450-
Mar 6, 20252.51002.51002.47002.47002.4700-
Mar 5, 20252.58502.58502.54502.54502.5450-
Mar 4, 20252.42502.55502.42502.55502.5550-
Mar 3, 20252.41502.43502.41502.43502.4350-
Feb 28, 20252.48502.48502.42002.42002.4200-
Feb 27, 20252.48002.48002.47002.47002.4700-
Feb 26, 20252.46502.49002.46502.49002.4900-
Feb 25, 20252.44502.47002.44502.47002.470010,000
Feb 24, 20252.42502.46502.42502.46502.4650-
Feb 21, 20252.40502.40502.40502.40502.4050-
Feb 20, 20252.42502.42502.42002.42002.4200-
Feb 19, 20252.40002.41002.40002.41002.4100-
Feb 18, 20252.40002.40002.39502.39502.3950-
Feb 17, 20252.39502.39502.39502.39502.3950-
Feb 14, 20252.39002.39002.38502.38502.3850-
Feb 13, 20252.38502.38502.37002.37002.3700-
Feb 12, 20252.40502.40502.40502.40502.4050-
Feb 11, 20252.42502.42502.41002.41002.4100-
Feb 10, 20252.42002.42002.42002.42002.4200-
Feb 7, 20252.43002.43002.41002.41002.4100-
Feb 6, 20252.44002.44002.44002.44002.4400-
Feb 5, 20252.42002.44002.42002.44002.4400-
Feb 4, 20252.38502.42002.38502.42002.4200-
Feb 3, 20252.36002.38002.36002.38002.3800-
Jan 31, 20252.35002.35002.35002.35002.3500-
Jan 30, 20252.33502.33502.33502.33502.3350-
Jan 29, 20252.34502.34502.34002.34002.3400-
Jan 28, 20252.34002.35002.34002.35002.3500-
Jan 27, 20252.31502.31502.31502.31502.3150-
Jan 24, 20252.33002.33002.31002.31002.3100-
Jan 23, 20252.30502.33002.30502.33002.3300-
Jan 22, 20252.33502.33502.30002.30002.3000-
Jan 21, 20252.33002.33502.33002.33502.3350-
Jan 20, 20252.33002.33002.33002.33002.3300-
Jan 17, 20252.30002.33002.30002.33002.3300-
Jan 16, 20252.30002.31002.30002.31002.3100-
Jan 15, 20252.30502.30502.30002.30002.3000-
Jan 14, 20252.28002.29502.28002.29502.2950-
Jan 13, 20252.27002.27002.27002.27002.2700-
Jan 10, 20252.28002.28002.27002.27002.2700-
Jan 9, 20252.26002.28502.26002.28502.2850-
Jan 8, 20252.27002.27002.26502.26502.2650-
Jan 7, 20252.28002.28002.28002.28002.2800-
Jan 6, 20252.28502.28502.28502.28502.2850-
Jan 3, 20252.27502.27502.27502.27502.2750-
Jan 2, 20252.27002.27002.26502.26502.2650-
Dec 30, 20242.25002.25002.25002.25002.2500-
Dec 27, 20242.23002.24002.23002.24002.2400-
Dec 23, 20242.23502.25002.23502.25002.2500-
Dec 20, 20242.21002.22002.21002.22002.2200-
Dec 19, 20242.21002.22002.21002.22002.2200-
Dec 18, 2024 0.064 Dividend
Dec 18, 20242.26502.26502.19502.19502.1950-
Dec 17, 20242.33502.33502.31002.31002.2460-
Dec 16, 20242.33502.33502.33502.33502.2703-
Dec 13, 20242.33002.34002.33002.34002.2752-
Dec 12, 20242.34002.34002.33002.33002.2654-
Dec 11, 20242.35002.35002.34002.34002.2752-
Dec 10, 20242.34502.34502.34502.34502.2800-
Dec 9, 20242.36002.36002.34002.34002.2752-
Dec 6, 20242.37502.37502.37502.37502.3092-
Dec 5, 20242.35502.36502.35502.36502.2995-
Dec 4, 20242.39002.39002.34002.34002.2752-
Dec 3, 20242.41002.41002.38502.38502.3189-
Dec 2, 20242.45502.45502.40002.40002.3335-
Nov 29, 20242.44002.44002.44002.44002.3724-
Nov 28, 20242.44002.44002.44002.44002.3724-
Nov 27, 20242.43502.43502.43502.43502.3675-
Nov 26, 20242.41502.43502.41502.43502.3675-
Nov 25, 20242.41002.41002.41002.41002.3432-
Nov 22, 20242.40002.41002.40002.41002.3432-
Nov 21, 20242.39002.40502.39002.40502.3384-
Nov 20, 20242.40502.40502.40502.40502.3384-
Nov 19, 20242.39502.40002.39502.40002.3335-
Nov 18, 20242.39502.39502.39502.39502.3286-
Nov 15, 20242.33002.36502.33002.36502.2995-
Nov 14, 20242.30502.31502.30502.31502.2509-
Nov 13, 20242.31002.31002.30002.30002.2363-
Nov 12, 20242.29502.31002.29502.31002.2460-
Nov 11, 20242.31002.31002.31002.31002.2460-
Nov 8, 20242.29502.31002.29502.31002.2460-
Nov 7, 20242.28002.29502.28002.29502.2314-
Nov 6, 20242.27002.27002.27002.27002.2071-
Nov 5, 20242.29002.29002.29002.29002.2266-
Nov 4, 20242.31002.31002.28002.28002.21682,000
Nov 1, 20242.28502.28502.27502.27502.2120-
Oct 31, 20242.28502.28502.28002.28002.2168-
Oct 30, 20242.29502.29502.27002.27002.2071-
Oct 29, 20242.31502.31502.31502.31502.2509-
Oct 28, 20242.31502.31502.31502.31502.2509-
Oct 25, 20242.31502.31502.31502.31502.2509-
Oct 24, 20242.33002.33002.31002.31002.2460-
Oct 23, 20242.34002.34002.33002.33002.2654-
Oct 22, 20242.35002.35002.34002.34002.2752-
Oct 21, 20242.37502.37502.36002.36002.2946-
Oct 18, 20242.38002.38002.38002.38002.3141-
Oct 17, 20242.39502.39502.37502.37502.3092-
Oct 16, 20242.39002.40502.39002.40502.3384-
Oct 15, 20242.39002.39002.38002.38002.3141-
Oct 14, 20242.38002.40502.38002.40502.3384-
Oct 11, 20242.37502.37502.37502.37502.3092-
Oct 10, 20242.38502.38502.37002.37002.3043-
Oct 9, 20242.38002.38002.38002.38002.3141-
Oct 8, 20242.37002.38002.37002.38002.3141-
Oct 7, 20242.38002.38002.37002.37002.3043-
Oct 4, 20242.38502.38502.38502.38502.3189-
Oct 3, 20242.39002.39002.37002.37002.3043-
Oct 2, 20242.40002.40002.38502.38502.3189-
Oct 1, 20242.40002.40002.40002.40002.3335-
Sep 30, 20242.40002.40002.40002.40002.3335-
Sep 27, 20242.40002.40002.39002.39002.3238-
Sep 26, 20242.40502.40502.39502.39502.3286-
Sep 25, 20242.42002.42002.40502.40502.3384-
Sep 24, 20242.41002.43502.41002.41502.34811,250
Sep 23, 20242.40502.40502.40502.40502.3384-
Sep 20, 20242.40002.41002.40002.41002.3432-
Sep 19, 20242.42502.42502.42502.42502.3578-
Sep 18, 20242.44502.44502.44502.44502.3773-
Sep 17, 20242.44002.44002.43002.43002.3627-
Sep 16, 20242.43502.45002.43502.45002.38211,500
Sep 13, 20242.42002.42502.42002.42502.3578-
Sep 12, 20242.43002.43002.43002.43002.3627-
Sep 11, 20242.42002.45502.42002.45502.3870-
Sep 10, 20242.42502.43002.42502.43002.3627-
Sep 9, 20242.40002.40002.40002.40002.3335-
Sep 6, 20242.38502.39502.38502.39502.3286-
Sep 5, 20242.37502.39502.37502.39502.3286-
Sep 4, 20242.35002.37502.35002.37502.3092-
Sep 3, 20242.36502.36502.34502.34502.2800-
Sep 2, 20242.35502.35502.35502.35502.2898-
Aug 30, 20242.35002.35002.35002.35002.2849-
Aug 29, 20242.35502.35502.33002.33002.2654-
Aug 28, 20242.34502.36002.34502.36002.2946-
Aug 27, 20242.36002.36002.35002.35002.2849-
Aug 26, 20242.35002.35002.35002.35002.2849-
Aug 23, 20242.33002.35002.33002.35002.2849-
Aug 22, 20242.36502.36502.32002.32002.2557-
Aug 21, 20242.36002.36502.36002.36502.2995-
Aug 20, 20242.35502.36002.35502.36002.2946-
Aug 19, 20242.36002.36002.35502.35502.2898-
Aug 16, 20242.33502.36502.33502.36502.2995-
Aug 15, 20242.34002.34002.34002.34002.2752-
Aug 14, 20242.34502.34502.34002.34002.2752-
Aug 13, 20242.34002.34002.34002.34002.2752-
Aug 12, 20242.34502.34502.33002.33002.2654-
Aug 9, 20242.34002.35002.34002.35002.2849-
Aug 8, 20242.35002.35002.35002.35002.2849-
Aug 7, 20242.33502.33502.32502.32502.2606-
Aug 6, 20242.33502.34002.33502.34002.2752-
Aug 5, 20242.34002.34002.34002.34002.2752-
Aug 2, 20242.32502.32502.32502.32502.2606-
Aug 1, 20242.33502.33502.32502.32502.2606-
Jul 31, 20242.34502.34502.33002.33002.2654-
Jul 30, 20242.32502.34502.32502.34502.2800-
Jul 29, 20242.33002.33002.32002.32002.2557-
Jul 26, 20242.32002.32002.32002.32002.2557-
Jul 25, 20242.37002.38002.37002.38002.3141-
Jul 24, 20242.36502.36502.34502.34502.2800-
Jul 23, 20242.36502.36502.36002.36002.2946-
Jul 22, 20242.35502.35502.35502.35502.2898-
Jul 19, 20242.33002.33002.33002.33002.2654-
Jul 18, 20242.33502.34502.33502.34502.2800-
Jul 17, 20242.31502.33002.31502.33002.2654-
Jul 16, 20242.31002.32002.31002.32002.2557-
Jul 15, 20242.32002.32002.32002.32002.2557-
Jul 12, 20242.33002.33002.30502.30502.2411-
Jul 11, 20242.30002.32502.30002.32502.2606-
Jul 10, 20242.28002.31002.28002.31002.2460-
Jul 9, 20242.27502.28002.27502.28002.2168-
Jul 8, 20242.29502.29502.29502.29502.2314-
Jul 5, 20242.29502.29502.29002.29002.2266-
Jul 4, 20242.27002.28502.27002.28502.2217-
Jul 3, 20242.25502.27002.25502.27002.2071-
Jul 2, 20242.27002.27002.25502.25502.1925-
Jul 1, 20242.28502.28502.28502.28502.2217-
Jun 28, 20242.28002.28002.27002.27002.2071-
Jun 27, 20242.29002.29002.27002.27002.2071-
Jun 26, 20242.31002.31002.30002.30002.2363-
Jun 25, 20242.32002.32002.32002.32002.2557-
Jun 24, 20242.32002.32002.30502.30502.2411-
Jun 21, 20242.32502.32502.32502.32502.2606-
Jun 20, 20242.33002.33502.33002.33502.2703-
Jun 19, 20242.33002.34002.33002.34002.2752-
Jun 18, 20242.31502.33002.31502.33002.2654-
Jun 17, 20242.32502.32502.31502.31502.2509-
Jun 14, 20242.32002.32002.31502.31502.2509-
Jun 13, 20242.32002.33002.32002.33002.2654-
Jun 12, 20242.33002.33002.31002.31002.2460-
Jun 11, 20242.36002.36002.30002.30002.2363-
Jun 10, 20242.36502.36502.36502.36502.2995-
Jun 7, 20242.34502.35002.34502.35002.2849-
Jun 6, 20242.30002.30502.30002.30502.2411-
Jun 5, 20242.32002.32002.30502.30502.2411-
Jun 4, 20242.31502.35502.31502.33002.26541,000
Jun 3, 20242.30002.30002.30002.30002.2363-
May 31, 20242.30502.30502.30502.30502.2411-
May 30, 20242.30502.30502.30002.30002.2363-
May 29, 2024 0.09 Dividend
May 29, 20242.35502.35502.29002.29002.2266-
May 28, 20242.44002.44502.44002.44502.2898-
May 27, 20242.42002.42002.42002.42002.2663-
May 24, 20242.43502.43502.41502.41502.2617-
May 23, 20242.46002.46002.44502.44502.2898-
May 22, 20242.46502.46502.46502.46502.3085-
May 21, 20242.45502.47502.45502.47502.3178-
May 20, 20242.44502.44502.44502.44502.2898-
May 17, 20242.45002.45002.45002.45002.2944-
May 16, 20242.46502.46502.42502.42502.2710-
May 15, 20242.43502.43502.43502.43502.2804-
May 14, 20242.38002.39502.38002.39502.2429-
May 13, 20242.32002.32002.32002.32002.1727-
May 10, 20242.32002.32002.32002.32002.1727-
May 9, 20242.32002.32002.32002.32002.1727-
May 8, 20242.27502.32502.27502.32502.1774-
May 7, 20242.26002.26002.26002.26002.1165-
May 6, 20242.27502.27502.27502.27502.1305-

Related Tickers

EDP.F EDP, S.A.
3.2640
+1.21%
 
EDP.LS EDP, S.A.
3.2720
+0.21%
 
IBE.MC Iberdrola, S.A.
15.97
+0.22%
 
ENEL.MI Enel SpA
7.70
-0.31%