Dusseldorf - Delayed Quote EUR

Renault SA (RNL.DU)

49.32

-0.39

(-0.78%)

At close: January 31 at 7:30:41 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	49.72	49.75	49.32	49.32	49.32	-
Jan 30, 2025	49.45	49.81	49.45	49.71	49.71	-
Jan 29, 2025	49.39	49.50	49.12	49.12	49.12	-
Jan 28, 2025	48.67	49.39	48.67	48.88	48.88	-
Jan 27, 2025	48.67	49.30	48.67	48.85	48.85	-
Jan 24, 2025	48.70	49.46	48.70	48.95	48.95	-
Jan 23, 2025	49.47	49.47	48.35	48.48	48.48	-
Jan 22, 2025	48.39	49.46	48.39	49.46	49.46	-
Jan 21, 2025	47.70	48.22	47.70	48.02	48.02	-
Jan 20, 2025	48.85	48.85	47.89	47.89	47.89	-
Jan 17, 2025	48.39	49.27	48.39	48.61	48.61	-
Jan 16, 2025	47.80	49.25	47.80	48.17	48.17	-
Jan 15, 2025	46.66	47.42	46.62	47.29	47.29	-
Jan 14, 2025	46.34	47.04	46.34	46.47	46.47	-
Jan 13, 2025	45.86	45.86	45.35	45.80	45.80	-
Jan 10, 2025	45.67	45.79	45.42	45.79	45.79	20
Jan 9, 2025	46.85	46.85	45.70	45.70	45.70	-
Jan 8, 2025	46.91	47.04	46.61	46.64	46.64	-
Jan 7, 2025	46.85	47.50	46.68	47.06	47.06	-
Jan 6, 2025	46.13	47.57	46.13	47.02	47.02	-
Jan 3, 2025	46.78	46.78	45.90	45.90	45.90	-
Jan 2, 2025	47.04	47.04	46.38	46.52	46.52	-
Dec 30, 2024	46.77	46.93	46.77	46.93	46.93	-
Dec 27, 2024	46.54	46.95	46.52	46.52	46.52	-
Dec 23, 2024	46.61	46.61	46.20	46.20	46.20	-
Dec 20, 2024	45.85	46.62	45.71	46.62	46.62	-
Dec 19, 2024	45.46	47.22	45.46	45.97	45.97	-
Dec 18, 2024	46.45	47.22	46.45	46.73	46.73	-
Dec 17, 2024	44.16	44.81	44.16	44.81	44.81	-
Dec 16, 2024	44.59	44.60	44.12	44.28	44.28	20
Dec 13, 2024	43.95	45.10	43.95	44.59	44.59	-
Dec 12, 2024	44.11	44.41	43.92	43.92	43.92	-
Dec 11, 2024	43.90	44.14	43.88	43.91	43.91	-
Dec 10, 2024	43.52	44.08	43.52	43.92	43.92	-
Dec 9, 2024	43.50	44.27	43.50	43.57	43.57	-
Dec 6, 2024	42.38	43.88	42.38	43.50	43.50	-
Dec 5, 2024	41.37	42.77	41.37	42.42	42.42	-
Dec 4, 2024	39.62	41.57	39.62	41.31	41.31	-
Dec 3, 2024	39.70	39.89	39.54	39.54	39.54	-
Dec 2, 2024	39.96	39.96	38.44	39.58	39.58	-
Nov 29, 2024	39.50	40.37	39.48	40.37	40.37	-
Nov 28, 2024	39.50	39.87	39.38	39.50	39.50	-
Nov 27, 2024	39.12	39.13	38.58	39.13	39.13	-
Nov 26, 2024	39.15	39.52	39.14	39.26	39.26	-
Nov 25, 2024	40.30	40.30	39.08	39.38	39.38	-
Nov 22, 2024	40.74	40.79	40.00	40.09	40.09	-
Nov 21, 2024	40.63	40.63	40.31	40.50	40.50	-
Nov 20, 2024	41.70	41.70	40.40	40.40	40.40	-
Nov 19, 2024	41.61	41.61	40.66	41.40	41.40	-
Nov 18, 2024	41.14	41.63	41.14	41.56	41.56	-
Nov 15, 2024	40.84	41.38	40.84	40.92	40.92	-
Nov 14, 2024	40.35	41.28	40.35	40.92	40.92	-
Nov 13, 2024	40.62	40.62	39.91	40.31	40.31	-
Nov 12, 2024	40.92	41.21	40.62	40.62	40.62	-
Nov 11, 2024	40.61	40.99	40.53	40.66	40.66	-
Nov 8, 2024	40.03	40.59	40.03	40.51	40.51	-
Nov 7, 2024	40.71	40.71	40.07	40.33	40.33	-
Nov 6, 2024	40.82	41.37	40.44	40.55	40.55	-
Nov 5, 2024	40.73	40.73	40.51	40.72	40.72	-
Nov 4, 2024	40.87	41.54	40.66	40.66	40.66	80
Nov 1, 2024	41.72	41.72	40.78	40.79	40.79	-
Oct 31, 2024	41.69	41.77	41.44	41.73	41.73	-
Oct 30, 2024	42.19	42.25	41.64	41.89	41.89	-
Oct 29, 2024	43.36	43.64	42.34	42.34	42.34	-
Oct 28, 2024	43.30	43.46	42.81	43.18	43.18	-
Oct 25, 2024	42.25	43.43	42.25	42.93	42.93	-
Oct 24, 2024	40.71	42.79	40.71	42.12	42.12	-
Oct 23, 2024	40.74	41.52	40.07	40.07	40.07	-
Oct 22, 2024	40.49	40.71	40.49	40.66	40.66	-
Oct 21, 2024	40.58	40.58	40.20	40.40	40.40	-
Oct 18, 2024	40.28	40.77	40.28	40.44	40.44	-
Oct 17, 2024	39.96	40.72	39.96	40.24	40.24	-
Oct 16, 2024	38.91	40.11	38.89	39.80	39.80	-
Oct 15, 2024	39.42	39.42	38.88	38.91	38.91	-
Oct 14, 2024	39.46	39.46	38.98	39.15	39.15	300
Oct 11, 2024	39.38	39.39	39.10	39.10	39.10	-
Oct 10, 2024	39.25	39.47	39.09	39.15	39.15	-
Oct 9, 2024	38.10	39.13	38.10	38.99	38.99	-
Oct 8, 2024	36.48	38.59	36.48	38.06	38.06	-
Oct 7, 2024	37.01	37.01	36.30	36.84	36.84	-
Oct 4, 2024	36.10	36.97	36.10	36.94	36.94	-
Oct 3, 2024	36.45	36.45	35.78	35.84	35.84	-
Oct 2, 2024	37.71	37.71	36.46	36.46	36.46	-
Oct 1, 2024	38.96	38.96	37.56	37.64	37.64	-
Sep 30, 2024	40.85	40.85	38.53	38.83	38.83	-
Sep 27, 2024	39.26	41.37	39.26	41.00	41.00	-
Sep 26, 2024	39.29	39.87	39.29	39.68	39.68	-
Sep 25, 2024	39.21	39.32	38.76	38.80	38.80	-
Sep 24, 2024	39.13	39.47	39.13	39.27	39.27	-
Sep 23, 2024	38.40	38.83	38.27	38.83	38.83	-
Sep 20, 2024	39.21	39.21	38.30	38.30	38.30	-
Sep 19, 2024	39.53	39.86	39.37	39.37	39.37	-
Sep 18, 2024	39.33	39.45	39.29	39.35	39.35	-
Sep 17, 2024	38.85	39.49	38.70	39.16	39.16	-
Sep 16, 2024	39.16	39.16	38.38	38.61	38.61	-
Sep 13, 2024	38.28	39.35	38.28	38.86	38.86	-
Sep 12, 2024	38.46	38.87	38.11	38.24	38.24	-
Sep 11, 2024	38.44	38.66	37.96	38.60	38.60	-
Sep 10, 2024	39.49	39.72	38.06	38.23	38.23	-
Sep 9, 2024	40.37	40.37	39.66	39.67	39.67	-
Sep 6, 2024	41.43	41.43	40.17	40.17	40.17	-
Sep 5, 2024	41.01	41.80	41.01	41.44	41.44	-
Sep 4, 2024	41.23	41.23	40.98	40.98	40.98	-
Sep 3, 2024	42.71	42.71	41.43	41.73	41.73	-
Sep 2, 2024	42.90	42.90	42.09	42.62	42.62	-
Aug 30, 2024	43.03	43.33	42.66	42.66	42.66	-
Aug 29, 2024	42.80	43.10	42.80	43.01	43.01	-
Aug 28, 2024	43.23	43.23	42.77	42.77	42.77	-
Aug 27, 2024	43.20	43.37	43.06	43.06	43.06	-
Aug 26, 2024	43.13	43.39	42.95	43.09	43.09	-
Aug 23, 2024	43.00	43.43	42.99	42.99	42.99	-
Aug 22, 2024	42.97	42.97	42.77	42.90	42.90	-
Aug 21, 2024	42.30	43.15	42.30	42.88	42.88	-
Aug 20, 2024	41.69	42.54	41.69	42.14	42.14	2
Aug 19, 2024	41.31	42.05	41.31	41.58	41.58	-
Aug 16, 2024	41.46	41.68	41.28	41.28	41.28	-
Aug 15, 2024	40.46	41.24	40.39	41.07	41.07	-
Aug 14, 2024	40.48	40.53	40.21	40.21	40.21	-
Aug 13, 2024	40.19	40.22	39.84	40.22	40.22	-
Aug 12, 2024	40.65	40.65	40.09	40.09	40.09	-
Aug 9, 2024	40.36	40.64	40.33	40.49	40.49	-
Aug 8, 2024	40.17	40.36	39.74	40.23	40.23	-
Aug 7, 2024	40.10	41.48	40.10	40.10	40.10	-
Aug 6, 2024	40.50	40.60	39.32	39.88	39.88	-
Aug 5, 2024	39.76	40.43	39.73	40.43	40.43	-
Aug 2, 2024	43.04	43.04	41.69	42.06	42.06	-
Aug 1, 2024	44.71	44.71	43.28	43.28	43.28	-
Jul 31, 2024	44.40	44.65	44.34	44.65	44.65	-
Jul 30, 2024	43.26	44.41	43.26	43.74	43.74	-
Jul 29, 2024	43.85	43.90	43.25	43.25	43.25	-
Jul 26, 2024	43.87	44.11	43.57	43.76	43.76	-
Jul 25, 2024	45.55	45.55	42.71	43.88	43.88	-
Jul 24, 2024	47.65	47.84	47.25	47.25	47.25	-
Jul 23, 2024	48.42	48.46	47.64	47.68	47.68	-
Jul 22, 2024	48.41	48.44	48.24	48.28	48.28	-
Jul 19, 2024	49.37	49.37	48.14	48.14	48.14	-
Jul 18, 2024	49.87	49.95	49.16	49.16	49.16	-
Jul 17, 2024	49.58	49.95	49.50	49.62	49.62	-
Jul 16, 2024	49.79	50.04	49.66	49.66	49.66	-
Jul 15, 2024	49.80	50.40	49.77	49.81	49.81	-
Jul 12, 2024	49.85	50.38	49.85	49.98	49.98	-
Jul 11, 2024	49.46	49.82	49.46	49.75	49.75	-
Jul 10, 2024	49.05	49.47	48.76	49.21	49.21	-
Jul 9, 2024	49.65	49.65	48.91	49.09	49.09	-
Jul 8, 2024	49.59	50.30	49.57	49.57	49.57	-
Jul 5, 2024	49.84	50.26	49.77	49.77	49.77	-
Jul 4, 2024	49.71	50.50	49.71	50.10	50.10	-
Jul 3, 2024	49.40	50.20	49.40	49.53	49.53	-
Jul 2, 2024	48.07	49.47	48.07	48.98	48.98	-
Jul 1, 2024	48.46	49.50	48.04	48.04	48.04	-
Jun 28, 2024	47.25	47.79	47.25	47.78	47.78	-
Jun 27, 2024	47.21	47.28	46.04	47.22	47.22	-
Jun 26, 2024	48.47	48.47	47.11	47.11	47.11	20
Jun 25, 2024	47.96	48.22	47.96	48.21	48.21	-
Jun 24, 2024	48.80	49.06	48.26	48.37	48.37	-
Jun 21, 2024	50.04	50.04	48.51	48.62	48.62	-
Jun 20, 2024	49.96	50.04	49.81	49.81	49.81	-
Jun 19, 2024	49.27	50.14	49.27	49.86	49.86	-
Jun 18, 2024	48.79	49.59	48.79	49.20	49.20	-
Jun 17, 2024	47.91	49.17	47.91	48.48	48.48	-
Jun 14, 2024	49.54	49.54	47.69	47.90	47.90	-
Jun 13, 2024	50.64	50.64	49.23	49.23	49.23	-
Jun 12, 2024	50.86	50.86	50.20	50.60	50.60	-
Jun 11, 2024	52.08	52.22	50.32	50.50	50.50	220
Jun 10, 2024	51.26	51.48	50.22	51.48	51.48	1,800
Jun 7, 2024	51.58	51.58	50.62	51.14	51.14	-
Jun 6, 2024	51.94	52.04	51.50	51.50	51.50	-
Jun 5, 2024	52.66	53.18	51.74	51.74	51.74	-
Jun 4, 2024	53.42	53.42	52.32	52.32	52.32	-
Jun 3, 2024	53.86	54.22	53.24	53.24	53.24	-
May 31, 2024	53.36	53.36	53.12	53.34	53.34	-
May 30, 2024	53.26	53.88	53.26	53.68	53.68	-
May 29, 2024	52.34	53.40	52.34	52.84	52.84	-
May 28, 2024	50.12	51.50	50.12	51.50	51.50	-
May 27, 2024	49.84	50.42	49.68	50.10	50.10	-
May 24, 2024	47.86	49.96	47.86	49.96	49.96	-
May 23, 2024	48.01	48.01	47.64	47.64	47.64	-
May 22, 2024	1.85 Dividend
May 22, 2024	47.20	47.74	46.91	47.74	47.74	-
May 21, 2024	49.36	49.85	49.03	49.03	47.18	-
May 20, 2024	50.24	50.24	49.54	49.54	47.67	-
May 17, 2024	49.86	50.06	49.67	50.06	48.17	-
May 16, 2024	49.95	49.95	49.50	49.65	47.78	-
May 15, 2024	49.89	49.89	49.20	49.78	47.90	-
May 14, 2024	49.11	49.86	49.11	49.66	47.79	56
May 13, 2024	48.30	49.25	48.30	49.14	47.29	-
May 10, 2024	48.26	48.26	47.96	48.10	46.29	-
May 9, 2024	47.75	48.49	47.75	48.11	46.29	-
May 8, 2024	47.96	47.97	47.67	47.67	45.87	-
May 7, 2024	48.22	48.22	47.73	47.87	46.06	-
May 6, 2024	47.98	48.30	47.73	48.05	46.24	-
May 3, 2024	47.61	48.06	47.61	47.86	46.05	-
May 2, 2024	46.49	47.81	46.49	47.45	45.66	-
Apr 30, 2024	49.24	49.35	46.52	46.52	44.76	-
Apr 29, 2024	48.77	49.33	48.77	49.26	47.40	-
Apr 26, 2024	48.28	48.95	48.22	48.35	46.53	75
Apr 25, 2024	48.73	48.87	47.80	47.80	46.00	-
Apr 24, 2024	47.62	49.13	47.46	48.63	46.80	-
Apr 23, 2024	48.46	48.46	46.84	47.42	45.63	-
Apr 22, 2024	47.62	47.71	47.46	47.56	45.77	-
Apr 19, 2024	48.16	48.16	46.87	47.45	45.66	-
Apr 18, 2024	48.24	48.67	48.24	48.46	46.63	-
Apr 17, 2024	47.93	48.63	47.92	48.00	46.19	-
Apr 16, 2024	49.33	49.33	47.78	48.13	46.31	-
Apr 15, 2024	50.24	50.40	49.77	49.77	47.89	-
Apr 12, 2024	50.32	51.04	49.85	49.85	47.97	-
Apr 11, 2024	50.02	50.20	49.72	50.20	48.31	-
Apr 10, 2024	50.72	51.34	49.98	49.98	48.09	-
Apr 9, 2024	50.84	51.02	50.48	50.48	48.58	-
Apr 8, 2024	49.69	50.34	49.69	50.00	48.11	-
Apr 5, 2024	48.66	49.66	48.66	49.66	47.79	-
Apr 4, 2024	47.90	49.85	47.90	49.33	47.47	-
Apr 3, 2024	47.49	47.99	47.49	47.87	46.06	-
Apr 2, 2024	47.05	47.55	46.79	47.30	45.52	-
Mar 28, 2024	46.38	46.80	46.38	46.71	44.94	-
Mar 27, 2024	46.75	47.22	46.26	46.26	44.51	25
Mar 26, 2024	45.49	46.65	45.49	46.65	44.89	-
Mar 25, 2024	44.97	45.60	44.97	45.40	43.69	-
Mar 22, 2024	44.79	45.54	44.79	45.25	43.54	150
Mar 21, 2024	44.51	45.37	44.51	45.03	43.33	-
Mar 20, 2024	43.76	44.50	43.76	44.50	42.82	-
Mar 19, 2024	42.83	43.83	42.83	43.69	42.04	-
Mar 18, 2024	42.72	43.55	42.72	43.01	41.38	-
Mar 15, 2024	42.24	42.94	42.24	42.54	40.93	-
Mar 14, 2024	42.07	43.22	41.94	41.94	40.36	-
Mar 13, 2024	41.56	41.93	41.44	41.93	40.35	-
Mar 12, 2024	39.78	41.38	39.76	41.24	39.68	-
Mar 11, 2024	39.31	39.56	39.00	39.56	38.06	-
Mar 8, 2024	39.09	39.78	38.99	39.29	37.81	-
Mar 7, 2024	38.63	39.31	38.54	39.05	37.58	-
Mar 6, 2024	37.92	38.76	37.92	38.68	37.22	-
Mar 5, 2024	38.31	38.31	37.67	37.79	36.37	-
Mar 4, 2024	38.85	38.85	38.29	38.29	36.85	-
Mar 1, 2024	38.84	39.01	38.53	38.53	37.07	-
Feb 29, 2024	38.71	38.93	38.38	38.38	36.93	-
Feb 28, 2024	38.38	38.56	38.15	38.40	36.96	-
Feb 27, 2024	37.72	38.39	37.72	38.31	36.87	-
Feb 26, 2024	37.46	37.77	37.26	37.72	36.30	-
Feb 23, 2024	37.46	37.60	37.37	37.46	36.05	-
Feb 22, 2024	37.26	38.24	37.26	37.33	35.92	-
Feb 21, 2024	36.51	37.06	36.42	36.97	35.58	-
Feb 20, 2024	38.01	38.01	36.10	36.33	34.95	-
Feb 19, 2024	38.22	38.56	38.01	38.01	36.58	-
Feb 16, 2024	40.22	40.22	38.13	38.13	36.69	-
Feb 15, 2024	39.96	40.12	39.53	40.12	38.60	250
Feb 14, 2024	37.17	38.23	37.17	38.23	36.79	-
Feb 13, 2024	37.65	37.67	37.01	37.04	35.65	-
Feb 12, 2024	37.46	38.22	37.46	37.67	36.24	-
Feb 9, 2024	36.84	37.41	36.43	37.41	36.00	300
Feb 8, 2024	36.65	37.17	36.37	36.76	35.38	-
Feb 7, 2024	35.45	36.54	35.45	36.54	35.16	-
Feb 6, 2024	36.03	36.03	35.33	35.33	33.99	-
Feb 5, 2024	35.67	36.55	35.61	35.76	34.41	160
Feb 2, 2024	34.87	35.62	34.87	35.42	34.08	-
Feb 1, 2024	34.79	35.06	34.64	34.64	33.33	-
Jan 31, 2024	34.72	35.10	34.57	34.90	33.58	250

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Renault SA (RNL.DU)