REN - Redes Energéticas Nacionais, SGPS, S.A. (ELI:RENE)
Portugal
· Delayed Price · Currency is EUR 3.780
+0.040 (1.07%)
Apr 28, 2026, 4:35 PM WET
ELI:RENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | 1.20% | 607,825 |
| Apr 27, 2026 | 3.74 | 3.76 | 3.71 | 3.74 | 3.74 | -0.13% | 410,942 |
| Apr 24, 2026 | 3.76 | 3.77 | 3.73 | 3.74 | 3.74 | -0.27% | 469,403 |
| Apr 23, 2026 | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | 0.67% | 548,893 |
| Apr 22, 2026 | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | 0.27% | 344,309 |
| Apr 21, 2026 | 3.72 | 3.77 | 3.72 | 3.72 | 3.72 | -1.07% | 317,950 |
| Apr 20, 2026 | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | 1.35% | 389,231 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -1.59% | 858,275 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.92% | 528,355 |
| Apr 15, 2026 | 3.77 | 3.82 | 3.77 | 3.80 | 3.80 | -0.13% | 669,017 |
| Apr 14, 2026 | 3.83 | 3.83 | 3.77 | 3.81 | 3.81 | -0.65% | 527,201 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -2.42% | 1,040,863 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | 0.64% | 525,149 |
| Apr 9, 2026 | 3.85 | 3.94 | 3.85 | 3.90 | 3.90 | 1.56% | 897,764 |
| Apr 8, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -0.65% | 878,075 |
| Apr 7, 2026 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | 1.05% | 794,718 |
| Apr 2, 2026 | 3.74 | 3.83 | 3.73 | 3.83 | 3.83 | 1.73% | 623,638 |
| Apr 1, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | 0.67% | 461,435 |
| Mar 31, 2026 | 3.75 | 3.78 | 3.74 | 3.74 | 3.74 | -0.40% | 569,930 |
| Mar 30, 2026 | 3.69 | 3.76 | 3.69 | 3.75 | 3.75 | 1.76% | 652,446 |
| Mar 27, 2026 | 3.67 | 3.76 | 3.67 | 3.69 | 3.69 | 0.68% | 614,784 |
| Mar 26, 2026 | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -2.14% | 843,877 |
| Mar 25, 2026 | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -0.40% | 351,491 |
| Mar 24, 2026 | 3.72 | 3.76 | 3.69 | 3.76 | 3.76 | 1.49% | 452,650 |
| Mar 23, 2026 | 3.70 | 3.78 | 3.67 | 3.70 | 3.70 | -1.86% | 1,080,411 |
| Mar 20, 2026 | 3.88 | 3.90 | 3.77 | 3.77 | 3.77 | -2.58% | 1,226,666 |
| Mar 19, 2026 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | -0.39% | 456,009 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 461,974 |
| Mar 17, 2026 | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | 0.26% | 534,939 |
| Mar 16, 2026 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 0.26% | 257,172 |
| Mar 13, 2026 | 3.84 | 3.89 | 3.80 | 3.85 | 3.85 | 0.13% | 506,305 |
| Mar 12, 2026 | 3.84 | 3.85 | 3.75 | 3.84 | 3.84 | -0.26% | 740,180 |
| Mar 11, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | - | 627,717 |
| Mar 10, 2026 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 2.26% | 557,514 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | -1.70% | 397,060 |
| Mar 6, 2026 | 3.69 | 3.84 | 3.66 | 3.83 | 3.83 | 3.79% | 1,278,314 |
| 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 |