Skip to main content
REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal flag Portugal · Delayed Price · Currency is EUR
3.240
-0.035 (-1.07%)
At close: Dec 5, 2025

ELI:RENE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.283.283.233.243.24-1.07%839,123
Dec 4, 20253.303.303.253.283.28-0.46%518,854
Dec 3, 20253.293.303.273.293.29-0.15%907,623
Dec 2, 20253.313.333.303.303.30-0.45%592,292
Dec 1, 20253.313.333.303.313.31-0.15%366,153
Nov 28, 20253.303.333.303.323.320.61%463,586
Nov 27, 20253.303.313.293.303.30-0.45%294,343
Nov 26, 20253.303.323.283.313.311.07%455,917
Nov 25, 20253.293.303.283.283.28-0.91%316,578
Nov 24, 20253.313.323.293.313.31-0.15%549,828
Nov 21, 20253.353.353.283.313.31-0.90%486,804
Nov 20, 20253.313.343.313.343.341.06%536,104
Nov 19, 20253.343.343.303.313.31-1.34%512,088
Nov 18, 20253.363.373.333.353.35-0.30%302,427
Nov 17, 20253.343.373.333.363.361.36%581,492
Nov 14, 20253.403.403.283.323.32-1.92%1,215,507
Nov 13, 20253.353.403.353.383.380.30%704,938
Nov 12, 20253.353.413.353.373.370.15%490,566
Nov 11, 20253.403.443.373.373.37-1.17%733,146
Nov 10, 20253.343.423.343.413.411.64%717,768
Nov 7, 20253.363.403.333.353.35-0.30%477,546
Nov 6, 20253.353.363.333.363.360.30%781,382
Nov 5, 20253.333.373.333.353.351.06%752,835
Nov 4, 20253.293.323.273.323.320.76%494,592
Nov 3, 20253.283.313.273.293.290.77%380,529
Oct 31, 20253.313.313.273.273.27-1.21%530,510
Oct 30, 20253.263.313.253.313.311.69%886,266
Oct 29, 20253.183.283.183.253.252.85%966,312
Oct 28, 20253.173.203.123.163.160.80%1,262,928
Oct 27, 20253.123.143.113.143.140.48%270,584
Oct 24, 20253.123.133.093.123.12-0.32%314,651
Oct 23, 20253.123.143.103.133.130.64%342,887
Oct 22, 20253.103.153.093.113.110.32%705,273
Oct 21, 20253.113.123.093.103.10-0.32%376,861
Oct 20, 20253.083.133.083.113.110.16%263,522
Oct 17, 20253.093.113.073.113.110.65%294,136
Oct 16, 20253.083.093.063.093.09-0.16%347,325
Oct 15, 20253.113.113.073.093.09-0.16%336,239
Oct 14, 20253.103.133.103.103.10-0.48%353,426
Oct 13, 20253.133.133.103.113.11-0.48%331,713
Oct 10, 20253.063.163.063.133.131.96%810,904
Oct 9, 20253.053.083.053.073.070.16%463,927
Oct 8, 20253.043.083.043.063.060.49%483,987
Oct 7, 20253.073.073.033.053.05-0.65%243,257
Oct 6, 20253.033.073.033.073.070.82%315,328
Oct 3, 20253.053.053.033.043.04-494,441
Oct 2, 20253.073.073.023.043.04-0.82%478,319
Oct 1, 20253.073.113.063.073.070.16%518,592
Sep 30, 20253.003.083.003.063.062.34%1,270,737
Sep 29, 20252.972.992.962.992.991.18%716,684
Sep 26, 20252.962.972.942.962.960.17%370,045
Sep 25, 20252.922.972.922.952.950.68%1,113,330
Sep 24, 20252.932.942.922.932.930.34%312,959
Sep 23, 20252.942.952.922.922.92-0.51%247,747
Sep 22, 20252.882.942.852.942.941.56%399,461
Sep 19, 20252.902.912.862.892.89-0.34%2,315,266
Sep 18, 20252.922.942.892.902.90-0.85%1,049,893
Sep 17, 20252.952.962.932.932.93-0.85%632,748
Sep 16, 20252.992.992.952.952.95-0.67%390,177
Sep 15, 20252.982.992.962.972.97-302,811
Sep 12, 20252.962.992.962.972.970.17%214,703
Sep 11, 20252.972.992.962.972.97-0.34%219,531
Sep 10, 20252.962.982.942.982.980.85%409,647
Sep 9, 20252.962.972.942.952.95-0.34%444,228
Sep 8, 20252.952.982.952.962.96-0.17%466,758
Sep 5, 20252.952.972.942.972.970.68%194,997
Sep 4, 20252.942.972.942.952.950.68%427,474
Sep 3, 20252.952.952.912.932.93-0.17%549,778
Sep 2, 20252.992.992.932.932.93-1.84%786,727
Sep 1, 20253.003.012.982.992.99-0.17%705,146
Aug 29, 20253.003.022.992.992.99-411,841
Aug 28, 20252.982.992.962.992.990.34%361,265
Aug 27, 20252.972.992.972.982.980.17%289,558
Aug 26, 20252.982.982.952.982.98-0.17%1,417,116
Aug 25, 20253.023.022.972.982.98-1.16%324,725
Aug 22, 20253.033.033.013.023.02-0.66%266,950
Aug 21, 20253.023.043.013.043.040.66%373,015
Aug 20, 20252.993.022.993.023.021.34%378,606
Aug 19, 20252.972.992.972.982.98-354,116
Aug 18, 20252.993.012.962.982.98-0.34%453,350
Aug 15, 20252.983.002.972.992.990.67%378,279
Aug 14, 20252.952.972.952.972.970.17%208,736
Aug 13, 20252.972.982.962.962.96-344,072
Aug 12, 20252.972.972.942.962.96-0.17%407,558
Aug 11, 20252.942.972.942.972.970.68%591,435
Aug 8, 20252.983.002.952.952.95-0.67%495,648
Aug 7, 20252.983.002.962.972.97-0.67%539,797
Aug 6, 20253.003.002.962.992.99-412,475
Aug 5, 20252.993.002.972.992.99-0.67%557,138
Aug 4, 20252.973.022.973.013.011.52%1,001,329
Aug 1, 20252.982.992.952.962.96-0.50%825,061
Jul 31, 20252.962.992.932.982.981.19%770,422
Jul 30, 20252.992.992.942.942.94-1.67%953,356
Jul 29, 20252.993.002.962.992.99-0.33%1,161,033
Jul 28, 20253.063.062.983.003.00-1.96%1,233,980
Jul 25, 20253.123.153.053.063.06-4.38%1,780,158
Jul 24, 20253.203.203.153.203.200.63%667,892
Jul 23, 20253.263.263.183.183.18-2.30%882,350
Jul 22, 20253.183.273.173.263.262.68%721,756
Jul 21, 20253.183.183.153.173.17-0.31%249,889