REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal
· Delayed Price · Currency is EUR 3.830
+0.140 (3.79%)
At close: Mar 6, 2026
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.69 | 3.80 | 3.66 | 3.78 | - | 2.30% | 454,033 |
| Mar 5, 2026 | 3.73 | 3.77 | 3.69 | 3.69 | 3.69 | -0.40% | 461,869 |
| Mar 4, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.14% | 507,786 |
| Mar 3, 2026 | 3.84 | 3.85 | 3.68 | 3.70 | 3.70 | -3.77% | 837,120 |
| Mar 2, 2026 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | -0.13% | 495,275 |
| Feb 27, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | 0.92% | 551,991 |
| Feb 26, 2026 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | -0.13% | 332,629 |
| Feb 25, 2026 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | - | 424,613 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.82 | 3.82 | 3.82 | -0.13% | 478,616 |
| Feb 23, 2026 | 3.75 | 3.83 | 3.74 | 3.83 | 3.83 | 2.27% | 565,791 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.69 | 3.74 | 3.74 | 0.13% | 232,187 |
| Feb 19, 2026 | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | -0.66% | 575,070 |
| Feb 18, 2026 | 3.82 | 3.85 | 3.76 | 3.76 | 3.76 | -1.57% | 533,516 |
| Feb 17, 2026 | 3.80 | 3.87 | 3.80 | 3.82 | 3.82 | 0.53% | 560,246 |
| Feb 16, 2026 | 3.72 | 3.80 | 3.70 | 3.80 | 3.80 | 1.20% | 607,779 |
| Feb 13, 2026 | 3.69 | 3.76 | 3.66 | 3.76 | 3.76 | 1.62% | 1,152,526 |
| Feb 12, 2026 | 3.65 | 3.70 | 3.58 | 3.70 | 3.70 | 1.37% | 597,417 |
| Feb 11, 2026 | 3.61 | 3.70 | 3.59 | 3.65 | 3.65 | 2.68% | 936,985 |
| Feb 10, 2026 | 3.54 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 666,172 |
| Feb 9, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.85% | 345,544 |
| Feb 6, 2026 | 3.47 | 3.55 | 3.47 | 3.51 | 3.51 | - | 548,723 |
| Feb 5, 2026 | 3.51 | 3.52 | 3.48 | 3.51 | 3.51 | -0.71% | 342,775 |
| Feb 4, 2026 | 3.49 | 3.56 | 3.48 | 3.54 | 3.54 | 1.00% | 610,562 |
| Feb 3, 2026 | 3.45 | 3.52 | 3.45 | 3.50 | 3.50 | 1.45% | 669,214 |
| Feb 2, 2026 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | 0.29% | 456,065 |
| Jan 30, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | 896,651 |
| Jan 29, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.15% | 375,128 |
| Jan 28, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 293,345 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.31 | 3.38 | 3.38 | 0.90% | 452,209 |
| Jan 26, 2026 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.30% | 390,010 |
| Jan 23, 2026 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 1.98% | 743,935 |
| Jan 22, 2026 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 295,158 |
| Jan 21, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.15% | 369,119 |
| Jan 20, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -1.21% | 255,882 |
| Jan 19, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 0.15% | 256,771 |
| Jan 16, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.15% | 249,333 |
| Jan 15, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.45% | 215,003 |
| Jan 14, 2026 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 361,445 |
| Jan 13, 2026 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -0.91% | 405,096 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | -1.78% | 573,171 |
| Jan 9, 2026 | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | 0.30% | 281,772 |
| Jan 8, 2026 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.44% | 315,355 |
| Jan 7, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 1.66% | 594,899 |
| Jan 6, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.53% | 635,544 |
| Jan 5, 2026 | 3.27 | 3.29 | 3.21 | 3.27 | 3.27 | 0.62% | 471,063 |
| Jan 2, 2026 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 1.09% | 549,490 |
| Dec 31, 2025 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.46% | 313,016 |
| Dec 30, 2025 | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | 0.78% | 627,122 |
| Dec 29, 2025 | 3.18 | 3.21 | 3.16 | 3.21 | 3.21 | 0.79% | 750,879 |
| Dec 24, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | -0.47% | 140,732 |
| Dec 23, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 665,009 |
| Dec 22, 2025 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | -1.09% | 597,456 |
| Dec 19, 2025 | 3.25 | 3.27 | 3.15 | 3.21 | 3.21 | -2.87% | 1,612,903 |
| Dec 18, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | 3.24 | 0.15% | 846,509 |
| Dec 17, 2025 | 3.26 | 3.32 | 3.26 | 3.30 | 3.24 | 1.38% | 925,031 |
| Dec 16, 2025 | 3.27 | 3.31 | 3.26 | 3.26 | 3.19 | - | 932,022 |
| Dec 15, 2025 | 3.23 | 3.28 | 3.23 | 3.26 | 3.19 | 1.09% | 655,955 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.21 | 3.22 | 3.16 | - | 390,036 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.22 | 3.22 | 3.16 | -1.98% | 1,070,812 |
| Dec 10, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.22 | 0.31% | 567,109 |
| Dec 9, 2025 | 3.28 | 3.29 | 3.26 | 3.28 | 3.21 | - | 629,011 |
| Dec 8, 2025 | 3.25 | 3.32 | 3.24 | 3.28 | 3.21 | 1.08% | 599,054 |
| Dec 5, 2025 | 3.28 | 3.28 | 3.23 | 3.24 | 3.18 | -1.07% | 839,123 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.21 | -0.46% | 518,854 |
| Dec 3, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.23 | -0.15% | 907,623 |
| Dec 2, 2025 | 3.31 | 3.33 | 3.30 | 3.30 | 3.23 | -0.45% | 592,292 |
| Dec 1, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.25 | -0.15% | 366,153 |
| Nov 28, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.25 | 0.61% | 463,586 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.29 | 3.30 | 3.23 | -0.45% | 294,343 |
| Nov 26, 2025 | 3.30 | 3.32 | 3.28 | 3.31 | 3.25 | 1.07% | 455,917 |
| Nov 25, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | 3.21 | -0.91% | 316,578 |
| Nov 24, 2025 | 3.31 | 3.32 | 3.29 | 3.31 | 3.24 | -0.15% | 549,828 |
| Nov 21, 2025 | 3.35 | 3.35 | 3.28 | 3.31 | 3.25 | -0.90% | 486,804 |
| Nov 20, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.28 | 1.06% | 536,104 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.24 | -1.34% | 512,088 |
| Nov 18, 2025 | 3.36 | 3.37 | 3.33 | 3.35 | 3.29 | -0.30% | 302,427 |
| Nov 17, 2025 | 3.34 | 3.37 | 3.33 | 3.36 | 3.29 | 1.36% | 581,492 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.28 | 3.32 | 3.25 | -1.92% | 1,215,507 |
| Nov 13, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.31 | 0.30% | 704,938 |
| Nov 12, 2025 | 3.35 | 3.41 | 3.35 | 3.37 | 3.30 | 0.15% | 490,566 |
| Nov 11, 2025 | 3.40 | 3.44 | 3.37 | 3.37 | 3.30 | -1.17% | 733,146 |
| Nov 10, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.34 | 1.64% | 717,768 |
| Nov 7, 2025 | 3.36 | 3.40 | 3.33 | 3.35 | 3.29 | -0.30% | 477,546 |
| Nov 6, 2025 | 3.35 | 3.36 | 3.33 | 3.36 | 3.29 | 0.30% | 781,382 |
| Nov 5, 2025 | 3.33 | 3.37 | 3.33 | 3.35 | 3.29 | 1.06% | 752,835 |
| Nov 4, 2025 | 3.29 | 3.32 | 3.27 | 3.32 | 3.25 | 0.76% | 494,592 |
| Nov 3, 2025 | 3.28 | 3.31 | 3.27 | 3.29 | 3.23 | 0.77% | 380,529 |
| Oct 31, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.20 | -1.21% | 530,510 |
| Oct 30, 2025 | 3.26 | 3.31 | 3.25 | 3.31 | 3.24 | 1.69% | 886,266 |
| Oct 29, 2025 | 3.18 | 3.28 | 3.18 | 3.25 | 3.19 | 2.85% | 966,312 |
| Oct 28, 2025 | 3.17 | 3.20 | 3.12 | 3.16 | 3.10 | 0.80% | 1,262,928 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.07 | 0.48% | 270,584 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.09 | 3.12 | 3.06 | -0.32% | 314,651 |
| Oct 23, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 3.07 | 0.64% | 342,887 |
| Oct 22, 2025 | 3.10 | 3.15 | 3.09 | 3.11 | 3.05 | 0.32% | 705,273 |
| Oct 21, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.04 | -0.32% | 376,861 |
| Oct 20, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.05 | 0.16% | 263,522 |
| Oct 17, 2025 | 3.09 | 3.11 | 3.07 | 3.11 | 3.04 | 0.65% | 294,136 |
| Oct 16, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.03 | -0.16% | 347,325 |
| Oct 15, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.03 | -0.16% | 336,239 |