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

Vienna - Delayed Quote EUR

Renault SA (RNO.VI)

46.85
+0.15
+(0.32%)
At close: 3:30:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202546.5547.3546.5546.8546.85879
Apr 28, 202547.0047.6946.7046.7046.70672
Apr 25, 202547.1047.1146.7047.0847.081,434
Apr 24, 202545.0146.8045.0146.8046.802,363
Apr 23, 202545.2245.4144.9844.9844.981,259
Apr 22, 202544.0744.0743.9944.0144.01332
Apr 17, 202544.0344.0343.4344.0044.00395
Apr 16, 202544.0044.1643.7043.8643.86294
Apr 15, 202544.7944.9744.0944.1844.18687
Apr 14, 202543.6544.1143.6244.1144.111,244
Apr 11, 202542.7343.0041.9942.9442.941,045
Apr 10, 202543.4643.4642.8842.8842.88872
Apr 9, 202540.9842.1140.9541.5341.53837
Apr 8, 202543.2743.2741.5541.5541.551,632
Apr 7, 202541.6444.0141.6444.0144.011,901
Apr 4, 202544.7544.7542.3044.2044.202,235
Apr 3, 202546.5247.3345.4045.4045.401,583
Apr 2, 202547.2347.2346.8846.8846.88361
Apr 1, 202546.9547.4846.8047.1647.16743
Mar 31, 202546.5946.5945.7946.4746.47444
Mar 28, 202548.7548.8247.5247.5247.52899
Mar 27, 202548.9949.6848.7449.3949.39942
Mar 26, 202550.5650.5649.4549.4649.46256
Mar 25, 202549.6849.8849.3049.6649.6641
Mar 24, 202548.1848.9248.0748.9248.92428
Mar 21, 202547.8947.9046.6546.6546.65135
Mar 20, 202548.9848.9848.1148.1148.11-
Mar 19, 202548.6548.9448.6548.7048.70-
Mar 18, 202548.5249.4948.5249.0349.03287
Mar 17, 202548.4048.5248.3448.3448.34-
Mar 14, 202547.1748.3647.1748.2448.24792
Mar 13, 202547.8648.0146.9747.9647.96596
Mar 12, 202548.0248.3348.0248.2448.24-
Mar 11, 202547.9948.1347.1747.1747.17643
Mar 10, 202547.7547.7546.4547.1147.11653
Mar 7, 202548.6348.6347.0347.4347.43578
Mar 6, 202549.9649.9648.5249.0549.05221
Mar 5, 202550.1450.1649.8149.8149.81728
Mar 4, 202549.7349.7348.1948.2448.24-
Mar 3, 202550.1451.4849.6351.4251.42827
Feb 28, 202549.1249.4448.6449.3449.34364
Feb 27, 202549.0249.8949.0249.6949.69428
Feb 26, 202548.7849.4548.1249.4349.431,221
Feb 25, 202547.6048.6547.6048.6548.65567
Feb 24, 202548.8749.4048.2448.9548.95490
Feb 21, 202549.1549.6048.4248.4248.421,481
Feb 20, 202550.0451.1849.5249.5249.522,090
Feb 19, 202551.9052.1051.3251.3251.32428
Feb 18, 202552.3852.6252.3852.5052.50214
Feb 17, 202552.4653.1052.4652.8052.80-
Feb 14, 202551.9052.6251.9052.5052.50165
Feb 13, 202550.8052.1250.7851.6251.62825
Feb 12, 202549.0749.8849.0749.8149.81672
Feb 11, 202549.1349.1348.9448.9548.9545
Feb 10, 202549.1849.7449.1849.6349.63214
Feb 7, 202548.9249.8348.9249.1449.141,104
Feb 6, 202547.7848.9947.7848.8848.88330
Feb 5, 202548.4148.4147.4747.7947.791,475
Feb 4, 202548.7549.3448.7548.9848.98214
Feb 3, 202548.0849.0848.0848.9948.99757
Jan 31, 202549.8849.9349.5849.5849.58428
Jan 30, 202549.7249.9249.7249.8949.89214
Jan 29, 202549.4149.6549.2549.3949.3947
Jan 28, 202548.8649.5548.8649.5549.55150
Jan 27, 202549.0949.2949.0949.2149.21174
Jan 24, 202549.1150.0249.1049.1049.10428
Jan 23, 202549.6249.6248.1648.3448.34736
Jan 22, 202548.6049.5348.6049.2849.28237
Jan 21, 202547.3848.4047.2448.4048.40578
Jan 20, 202548.5348.7448.5048.5048.50150
Jan 17, 202548.6649.3948.6548.6548.65106
Jan 16, 202548.2649.3848.2648.9948.991,454
Jan 15, 202546.7947.5146.6547.5147.51414
Jan 14, 202546.5547.1546.5546.8746.87-
Jan 13, 202546.3346.3345.3845.7045.70214
Jan 10, 202545.4545.9045.4545.9045.90239
Jan 9, 202546.7046.7046.0646.0646.06200
Jan 8, 202547.2147.2346.7446.7446.74214
Jan 7, 202546.7247.5746.7247.5747.57500
Jan 6, 202546.6547.7546.5746.9546.95214
Jan 3, 202546.8246.8246.4046.4046.40-
Jan 2, 202547.4247.4246.6246.9346.93-
Dec 30, 202446.7447.0246.7446.7846.78243
Dec 27, 202447.0247.0246.7846.8546.85287
Dec 23, 202447.0547.0546.3246.3346.33873
Dec 20, 202445.9546.3545.1946.3546.352,276
Dec 19, 202446.8547.0746.6347.0347.03650
Dec 18, 202447.5847.5846.8046.9746.973,058
Dec 17, 202443.9444.8543.9444.4244.42736
Dec 16, 202444.8844.8844.0044.0044.00-
Dec 13, 202444.2545.0744.2545.0345.03-
Dec 12, 202444.2744.5044.2444.2744.27493
Dec 11, 202443.9644.4843.9644.1144.11-
Dec 10, 202443.9244.1543.9244.1544.15-
Dec 9, 202444.0744.0743.6543.6543.6530
Dec 6, 202442.8344.0942.8344.0944.09-
Dec 5, 202442.0342.5642.0342.4642.46204
Dec 4, 202440.0542.0040.0241.8441.84334
Dec 3, 202439.6539.9839.6539.8039.80443
Dec 2, 202439.8440.2838.4340.2840.281,528
Nov 29, 202439.3239.9939.2439.9639.961,372
Nov 28, 202439.4139.8539.3339.8539.85929
Nov 27, 202438.4638.9038.4638.7338.73-
Nov 26, 202439.6139.7739.6139.6439.64400
Nov 25, 202440.7740.7739.2439.5039.50-
Nov 22, 202440.7540.7539.9939.9939.99-
Nov 21, 202440.5240.5240.1940.3740.37-
Nov 20, 202441.4441.4440.8340.8340.83-
Nov 19, 202441.8341.8340.4740.9840.98-
Nov 18, 202441.6441.7341.1441.3541.35-
Nov 15, 202440.9841.5240.9841.1641.16-
Nov 14, 202440.9341.3740.9341.3741.37-
Nov 13, 202440.6340.7540.2240.2240.22-
Nov 12, 202440.8141.2740.8140.8340.83-
Nov 11, 202441.0041.2040.7041.2041.20-
Nov 8, 202440.1240.8540.1240.4940.49-
Nov 7, 202439.9240.3339.9240.3340.33-
Nov 6, 202440.5341.8640.5340.9040.90-
Nov 5, 202440.9940.9940.4440.4440.44-
Nov 4, 202441.1641.5541.1041.1041.10-
Nov 1, 202441.8241.8240.8441.0541.05-
Oct 31, 202441.6241.8541.6241.7741.77-
Oct 30, 202442.3642.3641.7842.0642.06-
Oct 29, 202443.2143.8042.9442.9442.94-
Oct 28, 202443.6343.6342.8443.0243.02-
Oct 25, 202442.4743.4542.4743.4543.45-
Oct 24, 202441.7443.1441.7442.1442.14528
Oct 23, 202441.2941.2940.4340.4340.43-
Oct 22, 202440.7340.7540.6140.7540.75-
Oct 21, 202440.4640.5940.2740.2740.27-
Oct 18, 202440.5940.9440.5440.5440.54-
Oct 17, 202439.9240.7339.9240.7240.72-
Oct 16, 202438.7140.0438.7140.0440.04-
Oct 15, 202439.0939.1138.9338.9838.98-
Oct 14, 202439.2639.2639.2539.2639.26-
Oct 11, 202439.1439.6739.1439.2439.24643
Oct 10, 202439.1339.4139.1339.2639.26-
Oct 9, 202438.3539.2238.1538.9138.91243
Oct 8, 202437.3738.3937.3738.3938.39-
Oct 7, 202436.9336.9336.3536.3936.39-
Oct 4, 202436.0137.0736.0137.0737.07-
Oct 3, 202436.3336.3335.8135.8835.8850
Oct 2, 202437.4637.4636.7936.8036.80-
Oct 1, 202438.6838.6837.6338.3538.35-
Sep 30, 202440.0040.0038.6739.0439.04-
Sep 27, 202440.5241.3240.5241.1641.16-
Sep 26, 202439.5740.1739.5739.7039.70214
Sep 25, 202439.1839.1838.9338.9538.95-
Sep 24, 202439.9539.9539.5339.6639.66-
Sep 23, 202438.4339.0038.0539.0039.00-
Sep 20, 202438.3738.9638.3738.8638.86-
Sep 19, 202439.7240.0139.7239.7339.73-
Sep 18, 202439.3939.6139.3939.6139.61-
Sep 17, 202438.6939.5438.6939.5439.54-
Sep 16, 202438.8538.8538.4838.7438.74-
Sep 13, 202438.9339.1938.8639.1939.19-
Sep 12, 202438.9139.0338.3538.3538.35-
Sep 11, 202438.8038.8038.3038.3038.30-
Sep 10, 202439.4539.4537.9137.9137.91-
Sep 9, 202440.2540.2539.7239.7239.72-
Sep 6, 202441.2241.2240.7441.0041.00-
Sep 5, 202441.2741.8841.2741.8841.88-
Sep 4, 202441.0641.3341.0641.2941.29-
Sep 3, 202442.7642.7641.8441.8441.84-
Sep 2, 202443.0343.0342.5442.7042.70-
Aug 30, 202443.3843.4543.1743.1743.17-
Aug 29, 202442.8243.2342.8243.2343.23-
Aug 28, 202443.1743.1742.7942.8742.87-
Aug 27, 202443.2643.6343.2643.4043.40-
Aug 26, 202443.0343.4443.0343.4143.41-
Aug 23, 202443.3143.4743.2143.2143.21-
Aug 22, 202443.2243.2242.8442.8842.88-
Aug 21, 202442.4643.2142.4643.2143.21-
Aug 20, 202441.9142.6641.9142.4542.45-
Aug 19, 202441.3141.9841.3141.9841.98-
Aug 16, 202441.4641.8141.4641.5941.59-
Aug 15, 202440.3841.5440.3841.5441.54-
Aug 14, 202440.5940.6740.5940.6740.67-
Aug 13, 202440.2340.2339.8640.0440.04-
Aug 12, 202440.6540.6540.4640.5140.51-
Aug 9, 202440.5440.9740.3540.3540.35-
Aug 8, 202439.9640.4939.9640.4940.4974
Aug 7, 202440.4441.6440.4441.1841.1812
Aug 6, 202439.8139.8139.3539.3539.35-
Aug 5, 202439.9739.9739.3439.3439.34214
Aug 2, 202443.0643.0641.9941.9941.99-
Aug 1, 202444.4744.4743.4943.4943.49-
Jul 31, 202444.4144.7144.1544.5944.59126
Jul 30, 202443.6644.4943.6644.4944.49-
Jul 29, 202443.7443.9443.6543.6543.65-
Jul 26, 202443.1744.2043.1744.2044.20-
Jul 25, 202443.3943.3942.2242.2242.2230
Jul 24, 202447.8747.8747.5547.7847.78-
Jul 23, 202447.9548.5947.8848.0548.0550
Jul 22, 202448.3148.6848.3148.3948.39-
Jul 19, 202448.8948.8948.7348.8548.85-
Jul 18, 202450.0450.2050.0450.0650.06-
Jul 17, 202449.5549.7749.5549.7749.77-
Jul 16, 202449.8749.9349.8549.8549.85-
Jul 15, 202449.8650.4249.8650.2250.22-
Jul 12, 202450.2050.3850.1850.2250.22-
Jul 11, 202449.4550.0249.4550.0250.02-
Jul 10, 202449.0549.6649.0549.6649.66-
Jul 9, 202449.3949.5248.8748.8748.87214
Jul 8, 202449.5750.4249.5750.2250.22-
Jul 5, 202449.9450.4649.9450.1650.16-
Jul 4, 202450.2650.2650.2650.2650.26-
Jul 3, 202449.7149.7149.7149.7149.71-
Jul 2, 202448.1348.1348.1348.1348.13-
Jul 1, 202449.5149.5149.5149.5149.51-
Jun 28, 202447.3047.3047.3047.3047.30-
Jun 27, 202446.4946.8746.4946.8746.87363
Jun 26, 202447.9347.9347.9347.9347.93-
Jun 25, 202448.5848.5848.5848.5848.58-
Jun 24, 202448.5148.5148.5148.5148.51-
Jun 21, 202450.0250.0249.0349.0349.0380
Jun 20, 202449.9249.9249.9249.9249.92-
Jun 19, 202449.9449.9449.9449.9449.94-
Jun 18, 202449.3749.3749.3749.3749.37-
Jun 17, 202448.4048.4048.4048.4048.40-
Jun 14, 202447.7447.7447.7447.7447.7470
Jun 13, 202452.2052.2052.2052.2052.20-
Jun 12, 202452.2052.2052.2052.2052.20-
Jun 11, 202452.2052.2052.2052.2052.20-
Jun 10, 202450.4650.4650.4650.4650.46-
Jun 7, 202451.7451.7451.7451.7451.74-
Jun 6, 202452.3052.3052.3052.3052.30-
Jun 5, 202452.8852.8852.8852.8852.88-
Jun 4, 202453.2653.2653.2653.2653.26-
Jun 3, 202454.0054.0054.0054.0054.00-
May 31, 202453.9853.9853.9853.9853.98-
May 30, 202453.3853.3853.3853.3853.38-
May 29, 202450.7450.7450.7450.7450.74-
May 28, 202450.7450.7450.7450.7450.74-
May 27, 202449.4049.4049.4049.4049.40-
May 24, 202448.4648.4648.4648.4648.46-
May 23, 202448.5448.5448.5448.5448.54-
May 22, 2024 1.85 Dividend
May 22, 202447.1947.1947.1947.1947.19-
May 21, 202449.4149.4149.4149.4147.56-
May 20, 202450.4250.4250.4250.4248.53-
May 17, 202449.8949.8949.8949.8948.02-
May 16, 202450.0050.0050.0050.0048.13-
May 15, 202450.1850.1850.1850.1848.30-
May 14, 202449.6849.6849.6849.6847.82-
May 13, 202448.7648.7648.7648.7646.93-
May 10, 202448.2348.2348.0748.0746.27213
May 9, 202447.8848.3947.8848.3946.58150
May 8, 202447.7847.7847.7847.7845.99-
May 7, 202448.4848.4848.4848.4846.66-
May 6, 202448.1148.1148.1148.1146.31-
May 3, 202447.9748.1547.9748.1546.35426
May 2, 202447.2147.3646.7646.7645.01814
Apr 30, 202449.0749.0749.0749.0747.23-
Apr 29, 202449.2249.2249.2249.2247.38-

Related Tickers

GRU.SG Geely Automobile Holdings Limited
1.8370
+3.84%
 
MBG.DU Mercedes-Benz Group AG
54.02
-1.96%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
54.850
+8.08%
 
BY6.F BYD Company Limited
42.55
-2.85%
 
MBG.DE Mercedes-Benz Group AG
53.94
-1.87%
 
NSANY Nissan Motor Co., Ltd.
4.7800
+0.21%
 
VOW.DE Volkswagen AG
100.60
-0.20%
 
STLAM.MI Stellantis N.V.
8.30
+0.97%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
76.52
+0.24%
 
PSNY Polestar Automotive Holding UK PLC
1.0850
+1.40%