Renault SA (BIT:1RNO)
Italy
· Delayed Price · Currency is EUR 37.20
+0.31 (0.84%)
At close: Dec 5, 2025
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.81 | 37.50 | 36.81 | 37.20 | 37.20 | 0.84% | 4,926 |
| Dec 4, 2025 | 36.12 | 37.20 | 35.79 | 36.89 | 36.89 | 6.10% | 14,891 |
| Dec 3, 2025 | 33.55 | 34.90 | 33.55 | 34.77 | 34.77 | 0.12% | 8,491 |
| Dec 2, 2025 | 34.61 | 35.25 | 34.61 | 34.73 | 34.73 | -0.52% | 1,133 |
| Dec 1, 2025 | 34.41 | 34.66 | 34.32 | 34.91 | 34.91 | 1.90% | 696 |
| Nov 28, 2025 | 34.35 | 34.51 | 34.10 | 34.26 | 34.26 | -1.44% | 2,143 |
| Nov 27, 2025 | 34.38 | 34.92 | 34.37 | 34.76 | 34.76 | 1.11% | 1,070 |
| Nov 26, 2025 | 34.65 | 34.65 | 34.63 | 34.38 | 34.38 | -0.81% | 151 |
| Nov 25, 2025 | 34.05 | 34.49 | 33.87 | 34.66 | 34.66 | 0.41% | 1,003 |
| Nov 24, 2025 | 34.82 | 34.92 | 34.59 | 34.52 | 34.52 | 0.88% | 551 |
| Nov 21, 2025 | 33.25 | 33.98 | 33.25 | 34.22 | 34.22 | 1.60% | 272 |
| Nov 20, 2025 | 33.73 | 34.00 | 33.51 | 33.68 | 33.68 | -2.06% | 2,561 |
| Nov 19, 2025 | 33.99 | 34.53 | 33.99 | 34.39 | 34.39 | 0.58% | 6,262 |
| Nov 18, 2025 | 34.76 | 34.77 | 34.10 | 34.19 | 34.19 | -3.88% | 1,054 |
| Nov 17, 2025 | 36.19 | 36.19 | 35.25 | 35.57 | 35.57 | -1.82% | 856 |
| Nov 14, 2025 | 36.30 | 36.49 | 35.93 | 36.23 | 36.23 | -1.58% | 1,841 |
| Nov 13, 2025 | 36.54 | 37.00 | 36.51 | 36.81 | 36.81 | 1.07% | 8,668 |
| Nov 12, 2025 | 36.15 | 36.90 | 36.08 | 36.42 | 36.42 | 1.87% | 7,578 |
| Nov 11, 2025 | 34.72 | 35.79 | 34.57 | 35.75 | 35.75 | 3.32% | 3,029 |
| Nov 10, 2025 | 34.57 | 34.80 | 34.47 | 34.60 | 34.60 | 1.62% | 1,141 |
| Nov 7, 2025 | 34.11 | 34.21 | 33.91 | 34.05 | 34.05 | -0.09% | 527 |
| Nov 6, 2025 | 34.31 | 34.51 | 34.05 | 34.08 | 34.08 | -0.64% | 2,619 |
| Nov 5, 2025 | 33.51 | 34.65 | 33.51 | 34.30 | 34.30 | 1.81% | 2,500 |
| Nov 4, 2025 | 34.04 | 34.04 | 33.63 | 33.69 | 33.69 | -2.01% | 1,652 |
| Nov 3, 2025 | 33.90 | 35.00 | 33.90 | 34.38 | 34.38 | 2.57% | 6,830 |
| Oct 31, 2025 | 33.23 | 33.75 | 33.20 | 33.52 | 33.52 | 1.61% | 2,856 |
| Oct 30, 2025 | 33.69 | 33.74 | 32.45 | 32.99 | 32.99 | -2.54% | 6,632 |
| Oct 29, 2025 | 34.20 | 34.29 | 33.85 | 33.85 | 33.85 | -0.70% | 1,741 |
| Oct 28, 2025 | 33.71 | 34.19 | 33.71 | 34.09 | 34.09 | 0.92% | 1,124 |
| Oct 27, 2025 | 34.68 | 34.80 | 33.60 | 33.78 | 33.78 | -1.69% | 3,445 |
| Oct 24, 2025 | 34.43 | 34.50 | 33.99 | 34.36 | 34.36 | 0.35% | 939 |
| Oct 23, 2025 | 35.74 | 35.93 | 34.00 | 34.24 | 34.24 | -2.73% | 9,218 |
| Oct 22, 2025 | 35.01 | 35.13 | 34.51 | 35.20 | 35.20 | -0.40% | 1,581 |
| Oct 21, 2025 | 34.96 | 35.37 | 34.87 | 35.34 | 35.34 | 0.97% | 3,525 |
| Oct 20, 2025 | 34.63 | 35.00 | 34.39 | 35.00 | 35.00 | 1.89% | 1,163 |
| Oct 17, 2025 | 33.27 | 34.37 | 33.27 | 34.35 | 34.35 | 1.09% | 2,206 |
| Oct 16, 2025 | 33.40 | 34.10 | 33.40 | 33.98 | 33.98 | 1.46% | 1,268 |
| Oct 15, 2025 | 34.15 | 34.24 | 33.47 | 33.49 | 33.49 | -0.71% | 1,849 |
| Oct 14, 2025 | 34.20 | 34.20 | 33.50 | 33.73 | 33.73 | -1.69% | 1,146 |
| Oct 13, 2025 | 34.72 | 35.00 | 34.29 | 34.31 | 34.31 | -0.78% | 2,379 |
| Oct 10, 2025 | 35.14 | 35.44 | 34.39 | 34.58 | 34.58 | -2.18% | 1,987 |
| Oct 9, 2025 | 35.70 | 36.10 | 35.28 | 35.35 | 35.35 | -0.73% | 4,603 |
| Oct 8, 2025 | 35.90 | 35.90 | 35.21 | 35.61 | 35.61 | -1.55% | 6,828 |
| Oct 7, 2025 | 35.79 | 36.36 | 35.50 | 36.17 | 36.17 | 2.49% | 5,497 |
| Oct 6, 2025 | 35.64 | 35.72 | 34.40 | 35.29 | 35.29 | -1.56% | 14,941 |
| Oct 3, 2025 | 35.82 | 35.93 | 35.58 | 35.85 | 35.85 | 0.25% | 5,992 |
| Oct 2, 2025 | 35.48 | 36.20 | 35.33 | 35.76 | 35.76 | 1.76% | 4,915 |
| Oct 1, 2025 | 35.15 | 35.70 | 35.02 | 35.14 | 35.14 | 0.95% | 2,546 |
| Sep 30, 2025 | 34.88 | 34.96 | 34.66 | 34.81 | 34.81 | -0.06% | 229 |
| Sep 29, 2025 | 34.61 | 34.85 | 34.61 | 34.83 | 34.83 | 0.23% | 443 |
| Sep 26, 2025 | 35.10 | 35.10 | 34.74 | 34.75 | 34.75 | -0.49% | 1,352 |
| Sep 25, 2025 | 34.50 | 35.41 | 34.50 | 34.92 | 34.92 | 1.42% | 2,467 |
| Sep 24, 2025 | 34.30 | 34.49 | 34.15 | 34.43 | 34.43 | -1.54% | 2,011 |
| Sep 23, 2025 | 35.14 | 35.48 | 34.97 | 34.97 | 34.97 | - | 598 |
| Sep 22, 2025 | 35.29 | 35.32 | 34.70 | 34.97 | 34.97 | -0.65% | 1,931 |
| Sep 19, 2025 | 35.99 | 36.28 | 35.20 | 35.20 | 35.20 | -0.20% | 3,870 |
| Sep 18, 2025 | 35.34 | 35.60 | 35.16 | 35.27 | 35.27 | 0.31% | 4,854 |
| Sep 17, 2025 | 35.26 | 35.38 | 34.98 | 35.16 | 35.16 | 0.74% | 3,165 |
| Sep 16, 2025 | 34.74 | 35.35 | 34.70 | 34.90 | 34.90 | 0.61% | 10,146 |
| Sep 15, 2025 | 34.59 | 34.92 | 34.40 | 34.69 | 34.69 | 1.02% | 1,801 |
| Sep 12, 2025 | 34.50 | 34.62 | 33.89 | 34.34 | 34.34 | 0.23% | 3,747 |
| Sep 11, 2025 | 33.93 | 34.66 | 33.93 | 34.26 | 34.26 | 0.47% | 3,221 |
| Sep 10, 2025 | 34.27 | 34.30 | 33.95 | 34.10 | 34.10 | 0.12% | 3,577 |
| Sep 9, 2025 | 33.82 | 34.21 | 33.71 | 34.06 | 34.06 | 2.93% | 4,150 |
| Sep 8, 2025 | 33.01 | 33.01 | 32.64 | 33.09 | 33.09 | 0.64% | 808 |
| Sep 5, 2025 | 32.94 | 33.16 | 32.87 | 32.88 | 32.88 | -0.18% | 2,683 |
| Sep 4, 2025 | 33.01 | 33.45 | 32.90 | 32.94 | 32.94 | 1.14% | 2,610 |
| Sep 3, 2025 | 33.58 | 33.58 | 32.60 | 32.57 | 32.57 | -1.90% | 1,479 |
| Sep 2, 2025 | 33.65 | 33.65 | 33.02 | 33.20 | 33.20 | -2.47% | 4,926 |
| Sep 1, 2025 | 33.68 | 34.51 | 33.68 | 34.04 | 34.04 | 1.01% | 4,955 |
| Aug 29, 2025 | 33.70 | 33.86 | 33.31 | 33.70 | 33.70 | -0.47% | 2,185 |
| Aug 28, 2025 | 34.00 | 34.46 | 33.76 | 33.86 | 33.86 | 3.64% | 19,183 |
| Aug 27, 2025 | 33.06 | 33.19 | 32.67 | 32.67 | 32.67 | -1.12% | 5,286 |
| Aug 26, 2025 | 32.80 | 33.41 | 32.71 | 33.04 | 33.04 | -0.72% | 1,722 |
| Aug 25, 2025 | 33.57 | 33.75 | 33.43 | 33.28 | 33.28 | -0.86% | 2,430 |
| Aug 22, 2025 | 33.13 | 33.62 | 33.13 | 33.57 | 33.57 | 1.30% | 3,833 |
| Aug 21, 2025 | 33.36 | 33.41 | 33.04 | 33.14 | 33.14 | -1.31% | 831 |
| Aug 20, 2025 | 33.58 | 33.64 | 33.44 | 33.58 | 33.58 | -0.47% | 2,718 |
| Aug 19, 2025 | 33.00 | 33.80 | 32.95 | 33.74 | 33.74 | 3.05% | 6,754 |
| Aug 18, 2025 | 33.00 | 33.03 | 32.64 | 32.74 | 32.74 | 0.03% | 3,982 |
| Aug 14, 2025 | 32.78 | 32.84 | 32.68 | 32.73 | 32.73 | -0.52% | 1,240 |
| Aug 13, 2025 | 32.46 | 32.99 | 32.38 | 32.90 | 32.90 | 1.04% | 4,710 |
| Aug 12, 2025 | 32.50 | 32.67 | 32.40 | 32.56 | 32.56 | 0.40% | 1,047 |
| Aug 11, 2025 | 32.84 | 32.85 | 32.41 | 32.43 | 32.43 | -0.49% | 1,633 |
| Aug 8, 2025 | 31.98 | 32.59 | 31.98 | 32.59 | 32.59 | 2.78% | 11,294 |
| Aug 7, 2025 | 31.10 | 32.04 | 30.91 | 31.71 | 31.71 | 1.77% | 7,743 |
| Aug 6, 2025 | 31.49 | 31.59 | 31.18 | 31.16 | 31.16 | -0.26% | 7,913 |
| Aug 5, 2025 | 31.58 | 31.61 | 31.00 | 31.24 | 31.24 | -2.34% | 8,542 |
| Aug 4, 2025 | 32.23 | 32.23 | 31.30 | 31.99 | 31.99 | -0.50% | 8,401 |
| Aug 1, 2025 | 32.74 | 32.74 | 31.86 | 32.15 | 32.15 | -1.86% | 5,583 |
| Jul 31, 2025 | 32.80 | 33.20 | 32.38 | 32.76 | 32.76 | -2.03% | 12,521 |
| Jul 30, 2025 | 33.99 | 34.22 | 33.40 | 33.44 | 33.44 | -2.28% | 7,039 |
| Jul 29, 2025 | 33.98 | 34.65 | 33.91 | 34.22 | 34.22 | 0.71% | 8,250 |
| Jul 28, 2025 | 34.90 | 34.90 | 33.98 | 33.98 | 33.98 | -1.34% | 12,991 |
| Jul 25, 2025 | 33.53 | 34.58 | 33.53 | 34.44 | 34.44 | 1.56% | 18,043 |
| Jul 24, 2025 | 34.36 | 34.36 | 33.63 | 33.91 | 33.91 | - | 14,857 |
| Jul 23, 2025 | 33.88 | 34.39 | 33.85 | 33.91 | 33.91 | 2.48% | 56,037 |
| Jul 22, 2025 | 33.64 | 33.64 | 33.05 | 33.09 | 33.09 | -1.66% | 6,575 |
| Jul 21, 2025 | 33.64 | 33.79 | 33.15 | 33.65 | 33.65 | 0.33% | 11,345 |
| Jul 18, 2025 | 33.50 | 34.14 | 33.47 | 33.54 | 33.54 | -0.03% | 26,127 |