Renergen Limited (FRA:996)
Germany
· Delayed Price · Currency is EUR 0.404
+0.014 (3.59%)
At close: Dec 4, 2025
Renergen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 12.87% | - |
| Dec 4, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 3.59% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.52% | - |
| Dec 2, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | -4.81% | - |
| Dec 1, 2025 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | 7.22% | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.57% | - |
| Nov 27, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Nov 26, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -10.43% | - |
| Nov 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 2.93% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -14.94% | - |
| Nov 21, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -9.91% | - |
| Nov 20, 2025 | 0.44 | 0.54 | 0.44 | 0.54 | 0.54 | 22.71% | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.39% | - |
| Nov 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -5.00% | 3,000 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 298 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.57% | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 5.00% | - |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | - |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | - |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.63% | - |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.50% | - |
| Nov 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.03% | - |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Oct 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 7.69% | - |
| Oct 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -8.77% | - |
| Oct 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Oct 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.50% | - |
| Oct 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.98% | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.75% | - |
| Oct 17, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -6.52% | 1,000 |
| Oct 16, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.73% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.20% | - |
| Oct 13, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 14.68% | - |
| Oct 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.70% | - |
| Oct 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Oct 2, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Oct 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.56% | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Sep 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -9.49% | - |
| Sep 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.48% | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -20.00% | - |
| Aug 15, 2025 | 0.69 | 0.85 | 0.69 | 0.85 | 0.85 | 24.09% | 298 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Aug 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 11.48% | - |
| Aug 12, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 5.17% | - |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | - |
| Aug 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Aug 6, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 3.33% | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.72% | - |
| Jul 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.88% | - |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 10.26% | - |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | - |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | - |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.30% | - |
| Jul 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 10.62% | - |
| Jul 18, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 11.88% | - |
| Jul 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.21% | 4,000 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Jul 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.70% | - |
| Jul 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Jul 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.07% | - |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.21% | - |
| Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.63% | - |
| Jul 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.37% | - |
| Jul 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.95% | - |
| Jul 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.83% | - |
| Jul 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.07% | - |
| Jun 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.33% | - |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Jun 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.41% | - |
| Jun 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Jun 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 5.42% | - |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.04% | - |
| Jun 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Jun 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | - |