Stuttgart - Delayed Quote EUR

REN-Redes Energeticas Nacionais Sgps SA (RN4.SG)

2.7750
-0.0700
(-2.46%)
At close: 8:08:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 20252.77502.77502.77502.77502.7750-
May 19, 20252.84502.84502.84502.84502.8450-
May 16, 20252.77002.77002.77002.77002.7700-
May 15, 20252.70502.70502.70502.70502.7050-
May 14, 20252.70002.70502.69002.70502.7050-
May 13, 20252.62002.62002.62002.62002.6200-
May 12, 20252.63502.63502.63502.63502.6350-
May 9, 2025 0.093 Dividend
May 9, 20252.71002.72502.70002.70002.7000-
May 8, 20252.87502.87502.87502.87502.7820-
May 7, 20252.87002.87002.87002.87002.7772-
May 6, 20252.86002.86002.86002.86002.7675-
May 5, 20252.85502.85502.85502.85502.7626-
May 2, 20252.88502.88502.87002.87002.7772-
Apr 30, 20252.82502.82502.80502.80502.7143-
Apr 29, 20252.82002.87502.82002.87002.7772-
Apr 28, 20252.84502.85002.80002.80002.7094-
Apr 25, 20252.85002.85002.85002.85002.7578-
Apr 24, 20252.83502.83502.83502.83502.7433-
Apr 23, 20252.82502.82502.82502.82502.7336-
Apr 22, 20252.82002.82002.82002.82002.7288-
Apr 17, 20252.78002.78002.78002.78002.6901-
Apr 16, 20252.73002.73502.73002.73502.6465-
Apr 15, 20252.74002.77002.74002.77002.6804-
Apr 14, 20252.71002.71002.71002.71002.6223-
Apr 11, 20252.65502.74502.65502.73502.6465-
Apr 10, 20252.69002.69002.68502.68502.5981-
Apr 9, 20252.59002.59002.59002.59002.5062-
Apr 8, 20252.59002.59002.59002.59002.5062-
Apr 7, 20252.69002.69002.58002.63002.54497,000
Apr 4, 20252.86502.86502.86502.86502.7723-
Apr 3, 20252.70502.70502.70502.70502.6175-
Apr 2, 20252.73002.73002.73002.73002.6417-
Apr 1, 20252.72502.72502.72502.72502.6369-
Mar 31, 20252.69002.69002.69002.69002.6030-
Mar 28, 20252.69502.72502.69502.72502.6369-
Mar 27, 20252.65002.65002.65002.65002.5643-
Mar 26, 20252.65502.65502.65502.65502.5691-
Mar 25, 20252.64002.64002.64002.64002.5546-
Mar 24, 20252.59002.59002.59002.59002.5062-
Mar 21, 20252.64502.64502.64502.64502.5594-
Mar 20, 20252.65002.65002.65002.65002.5643-
Mar 19, 20252.65502.65502.65502.65502.5691-
Mar 18, 20252.60502.65502.60502.65502.5691-
Mar 17, 20252.63502.63502.63502.63502.5498-
Mar 14, 20252.61002.67002.61002.63502.5498-
Mar 13, 20252.65502.67002.64502.66502.5788-
Mar 12, 20252.57002.65502.57002.65502.5691-
Mar 11, 20252.57002.64002.57002.58002.4965-
Mar 10, 20252.56002.56002.56002.56002.4772-
Mar 7, 20252.47002.56002.47002.56002.4772-
Mar 6, 20252.47502.47502.47502.47502.3949-
Mar 5, 20252.50002.50002.50002.50002.4191-
Mar 4, 20252.44502.44502.44502.44502.3659-
Mar 3, 20252.43502.43502.43502.43502.3562-
Feb 28, 20252.46002.48002.46002.48002.3998-
Feb 27, 20252.50002.50002.50002.50002.4191-
Feb 26, 20252.46502.48002.46502.48002.3998-
Feb 25, 20252.46502.46502.46502.46502.3853-
Feb 24, 20252.44502.46002.44502.46002.3804-
Feb 21, 20252.42502.43502.42502.43502.3562-
Feb 20, 20252.42002.43002.42002.43002.3514-
Feb 19, 20252.39502.39502.39502.39502.3175-
Feb 18, 20252.40002.40002.40002.40002.3224-
Feb 17, 20252.39002.39002.39002.39002.3127-
Feb 14, 20252.38002.38002.38002.38002.3030-
Feb 13, 20252.34002.40502.34002.39502.3175-
Feb 12, 20252.41002.41002.41002.41002.3320-
Feb 11, 20252.41502.41502.41502.41502.3369-
Feb 10, 20252.42002.42002.42002.42002.3417-
Feb 7, 20252.42002.42002.41002.41002.3320-
Feb 6, 20252.38002.38002.38002.38002.3030-
Feb 5, 20252.41502.43002.41002.43002.3514-
Feb 4, 20252.39002.41002.38502.41002.3320-
Feb 3, 20252.31502.31502.31502.31502.2401-
Jan 31, 20252.34502.37002.34502.37002.2933-
Jan 30, 20252.35002.35002.33502.34002.2643-
Jan 29, 20252.35002.35002.35002.35002.2740-
Jan 28, 20252.29002.35002.29002.34502.2691200
Jan 27, 20252.29002.29002.29002.29002.2159-
Jan 24, 20252.33502.33502.33502.33502.2595-
Jan 23, 20252.30502.30502.30502.30502.2304-
Jan 22, 20252.33502.33502.32002.32002.2450-
Jan 21, 20252.33002.33002.33002.33002.2546-
Jan 20, 20252.33502.33502.33502.33502.2595-
Jan 17, 20252.31502.31502.31502.31502.2401-
Jan 16, 20252.27502.29502.27502.29502.2208-
Jan 15, 20252.30002.30502.29502.30502.2304-
Jan 14, 20252.29502.31002.26002.26002.1869575
Jan 13, 20252.26502.26502.26502.26502.1917-
Jan 10, 20252.28002.28002.27002.27002.1966-
Jan 9, 20252.26002.26002.26002.26002.1869-
Jan 8, 20252.29002.29002.29002.29002.21591,000
Jan 7, 20252.29002.29002.29002.29002.2159-
Jan 6, 20252.29502.29502.29502.29502.2208-
Jan 3, 20252.28002.28002.28002.28002.2062-
Jan 2, 20252.21002.26002.21002.26002.1869-
Dec 30, 20242.24002.25502.24002.25002.1772-
Dec 27, 20242.22502.24502.22502.24502.1724-
Dec 23, 20242.22502.24002.22502.23502.1627-
Dec 20, 20242.21002.22502.21002.22502.1530-
Dec 19, 20242.19502.22002.19502.22002.1482-
Dec 18, 2024 0.064 Dividend
Dec 18, 20242.22002.25502.22002.23502.1627-
Dec 17, 20242.33502.34002.31002.31002.1733-
Dec 16, 20242.33502.34002.31002.34002.2016-
Dec 13, 20242.33502.33502.33502.33502.1969-
Dec 12, 20242.34002.34002.34002.34002.2016-
Dec 11, 20242.35002.35002.34002.34002.2016-
Dec 10, 20242.34002.35002.34002.34502.2063-
Dec 9, 20242.36502.36502.36502.36502.2251-
Dec 6, 20242.36502.37002.36002.36502.2251-
Dec 5, 20242.34002.36502.34002.36502.2251-
Dec 4, 20242.38502.38502.35002.35002.2110-
Dec 3, 20242.39502.40002.38502.39002.2486-
Dec 2, 20242.42502.45502.42002.42002.2768-
Nov 29, 20242.43502.44502.43502.44502.3004-
Nov 28, 20242.43502.44002.43502.44002.2957-
Nov 27, 20242.43002.43502.41502.42502.2815-
Nov 26, 20242.39502.43502.39502.43502.2910-
Nov 25, 20242.42002.42002.40002.41002.2674-
Nov 22, 20242.34002.41502.34002.41002.2674-
Nov 21, 20242.34002.40002.34002.39002.2486-
Nov 20, 20242.34002.42002.34002.40002.2580-
Nov 19, 20242.34002.39502.34002.39502.2533-
Nov 18, 20242.37502.40002.37502.39502.2533-
Nov 15, 20242.31002.31002.31002.31002.1733-
Nov 14, 20242.29502.33002.29502.33002.1922-
Nov 13, 20242.30002.31002.30002.30002.1639-
Nov 12, 20242.28502.32502.28502.31502.1781-
Nov 11, 20242.32002.32002.31002.31002.1733-
Nov 8, 20242.29002.31502.29002.31502.1781-
Nov 7, 20242.27002.28502.27002.28002.1451-
Nov 6, 20242.29502.29502.24502.25002.1169-
Nov 5, 20242.28502.29502.28502.29002.1545-
Nov 4, 20242.28002.30002.28002.30002.1639-
Nov 1, 20242.28002.28502.28002.28502.1498-
Oct 31, 20242.26002.28502.26002.28002.1451-
Oct 30, 20242.31502.31502.29002.29002.1545-
Oct 29, 20242.31502.31502.30502.30502.1686-
Oct 28, 20242.26502.31502.26502.31002.1733-
Oct 25, 20242.30502.32002.30502.32002.1828-
Oct 24, 20242.34002.34002.32502.32502.1875-
Oct 23, 20242.33502.35002.33002.33002.1922-
Oct 22, 20242.36002.36002.34002.34502.2063-
Oct 21, 20242.37002.37502.35502.35502.2157-
Oct 18, 20242.37502.38002.37502.37502.2345-
Oct 17, 20242.40502.40502.39502.40002.2580-
Oct 16, 20242.38002.39502.38002.39502.2533-
Oct 15, 20242.34002.39002.34002.38502.2439-
Oct 14, 20242.38502.39502.38002.39502.2533-
Oct 11, 20242.37002.38502.37002.38502.2439-
Oct 10, 20242.38002.38502.38002.38502.2439-
Oct 9, 20242.38002.38502.38002.38502.2439-
Oct 8, 20242.35502.39002.35502.39002.2486-
Oct 7, 20242.39002.39002.37502.38502.2439-
Oct 4, 20242.37502.37502.37502.37502.2345-
Oct 3, 20242.37502.39502.37502.39502.2533-
Oct 2, 20242.39502.39502.39502.39502.2533-
Oct 1, 20242.40502.40502.40502.40502.2627-
Sep 30, 20242.39502.39502.39502.39502.2533-
Sep 27, 20242.39502.41002.39002.39002.2486-
Sep 26, 20242.35502.35502.35502.35502.2157-
Sep 25, 20242.40002.40002.40002.40002.2580-
Sep 24, 20242.42002.42002.41002.41502.2721-
Sep 23, 20242.41502.42002.40502.41502.2721-
Sep 20, 20242.38002.40502.38002.40502.2627-
Sep 19, 20242.36502.40002.36502.40002.2580-
Sep 18, 20242.43502.44502.43502.44002.2957-
Sep 17, 20242.38002.44502.38002.44502.3004-
Sep 16, 20242.42502.44502.42502.44502.3004-
Sep 13, 20242.42002.43002.42002.43002.2862-
Sep 12, 20242.37502.43502.37502.43002.2862-
Sep 11, 20242.42502.43502.41502.43002.2862-
Sep 10, 20242.41002.42002.41002.42002.2768-
Sep 9, 20242.41002.41002.40502.41002.2674-
Sep 6, 20242.39502.40002.39502.40002.2580-
Sep 5, 20242.38002.39502.37502.39502.2533-
Sep 4, 20242.33502.36502.33502.36502.2251-
Sep 3, 20242.36002.36002.35502.36002.2204-
Sep 2, 20242.35502.36502.35502.36502.2251-
Aug 30, 20242.34002.36502.34002.36502.2251-
Aug 29, 20242.36002.36002.36002.36002.2204-
Aug 28, 20242.35002.36002.35002.36002.2204-
Aug 27, 20242.36002.36002.34002.34002.2016-
Aug 26, 20242.35002.35502.35002.35502.2157-
Aug 23, 20242.33002.34502.33002.34502.2063-
Aug 22, 20242.36502.36502.36002.36002.2204-
Aug 21, 20242.36002.36502.35502.35502.2157-
Aug 20, 20242.36002.36502.35502.36002.2204-
Aug 19, 20242.36502.36502.36002.36502.2251-
Aug 16, 20242.34502.36002.33502.36002.2204-
Aug 15, 20242.35002.35002.34002.34002.2016-
Aug 14, 20242.29002.34502.29002.34502.2063-
Aug 13, 20242.33502.34502.33502.34002.2016-
Aug 12, 20242.29002.34502.29002.34502.2063-
Aug 9, 20242.35002.35002.31002.31002.1733-
Aug 8, 20242.33002.35002.33002.34502.2063-
Aug 7, 20242.27502.34502.27502.34002.2016-
Aug 6, 20242.27502.33002.27502.32502.1875-
Aug 5, 20242.32002.34002.31502.31502.1781-
Aug 2, 20242.31002.37502.31002.37502.2345-
Aug 1, 20242.33502.34002.33502.33502.1969-
Jul 31, 20242.28002.34502.28002.34502.2063-
Jul 30, 20242.32002.33502.31502.33502.1969-
Jul 29, 20242.34002.34002.34002.34002.2016-
Jul 26, 20242.31502.31502.31502.31502.1781-
Jul 25, 20242.33002.33002.33002.33002.1922-
Jul 24, 20242.35002.37002.35002.36002.2204-
Jul 23, 20242.36002.37002.35502.36502.2251-
Jul 22, 20242.34502.36002.34502.35502.2157-
Jul 19, 20242.35502.35502.34002.34502.2063-
Jul 18, 20242.33502.34002.33502.34002.2016-
Jul 17, 20242.31502.33002.31502.33002.1922-
Jul 16, 20242.29002.32002.29002.31502.1781-
Jul 15, 20242.30502.32002.30502.31502.1781-
Jul 12, 20242.33002.33002.31502.31502.1781-
Jul 11, 20242.31502.33002.30002.33002.1922-
Jul 10, 20242.28002.30002.28002.30002.1639-
Jul 9, 20242.28002.29002.27502.27502.1404-
Jul 8, 20242.28502.29002.27502.27502.1404-
Jul 5, 20242.29502.29502.29502.29502.1592-
Jul 4, 20242.27502.29502.27002.28502.1498-
Jul 3, 20242.27002.27002.26002.27002.1357-
Jul 2, 20242.27002.27002.25502.26002.1263-
Jul 1, 20242.22502.29002.22502.28002.1451-
Jun 28, 20242.28002.28002.27502.27502.1404-
Jun 27, 20242.24502.29002.24502.28002.1451-
Jun 26, 20242.26502.31002.26502.30002.1639-
Jun 25, 20242.31002.32002.31002.31502.1781-
Jun 24, 20242.32502.32502.31502.32002.1828-
Jun 21, 20242.33002.33002.32002.33002.1922-
Jun 20, 20242.28502.33002.28502.33002.1922-
Jun 19, 20242.33502.33502.33002.33502.1969-
Jun 18, 20242.32502.32502.31502.32502.1875-
Jun 17, 20242.33002.33002.31002.32002.1828-
Jun 14, 20242.27002.32502.27002.31502.1781-
Jun 13, 20242.31002.32002.31002.32002.1828-
Jun 12, 20242.31002.33002.31002.33002.1922-
Jun 11, 20242.37502.37502.32502.32502.1875-
Jun 10, 20242.33502.37502.33502.37502.2345-
Jun 7, 20242.30502.36002.30502.36002.2204-
Jun 6, 20242.24002.31002.24002.30002.1639-
Jun 5, 20242.27502.32502.27502.30002.1639-
Jun 4, 20242.30002.32002.30002.31502.1781-
Jun 3, 20242.23002.31502.23002.31002.1733-
May 31, 20242.30502.30502.27502.28002.1451-
May 30, 20242.28002.30502.28002.30002.1639-
May 29, 2024 0.09 Dividend
May 29, 20242.35002.35002.33502.34002.2016-
May 28, 20242.44002.45002.44002.45002.2204-
May 27, 20242.41502.43502.41502.43002.2023-
May 24, 20242.44502.44502.43502.43502.2068-
May 23, 20242.47002.47002.45002.45002.2204-
May 22, 20242.47502.47502.46002.46002.2295-
May 21, 20242.46002.46502.45002.46502.2340-
May 20, 20242.43002.46502.43002.45502.2249-

Related Tickers

EAM.SG A2A SpA
2.1980
+1.95%
 
EBK.DE EnBW Energie Baden-Württemberg AG
70.80
-1.39%
 
SSEZY SSE plc
24.49
+2.55%
 
MYTHY Metlen Energy & Metals S.A.
50.59
0.00%
 
0HA0.IL RWE Aktiengesellschaft
33.27
+3.23%
 
YU.L Yü Group PLC
1,620.00
-1.22%
 
TEP.L Telecom Plus Plc
2,025.00
+0.50%
 
ACE.MI ACEA S.p.A.
21.50
+1.42%
 
EONGY E.ON SE
17.32
+1.76%
 
IRE.MI Iren SpA
2.5960
+1.80%