Renesas Electronics Corporation (FRA:NEN)
Germany
· Delayed Price · Currency is EUR 11.70
+0.13 (1.11%)
At close: Dec 5, 2025
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.32 | 11.70 | 11.32 | 11.70 | 11.70 | 1.11% | 180 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.57 | 10.72% | 31 |
| Dec 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 5.89% | - |
| Dec 2, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.12% | - |
| Dec 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.88% | - |
| Nov 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.66% | - |
| Nov 27, 2025 | 9.91 | 10.24 | 9.91 | 10.24 | 10.24 | 2.87% | 2,000 |
| Nov 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.57% | 100 |
| Nov 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.84% | - |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.29% | - |
| Nov 21, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.51% | - |
| Nov 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.86% | - |
| Nov 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.11% | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.93% | - |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.36% | - |
| Nov 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.23% | - |
| Nov 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.39% | 110 |
| Nov 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3.32% | - |
| Nov 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.55% | - |
| Nov 10, 2025 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | -0.23% | 500 |
| Nov 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.66% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.80% | - |
| Nov 5, 2025 | 10.47 | 10.80 | 10.19 | 10.80 | 10.80 | 0.35% | 2,246 |
| Nov 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.66% | 100 |
| Nov 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% | - |
| Oct 31, 2025 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | 4.03% | 8 |
| Oct 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -4.69% | - |
| Oct 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.08% | - |
| Oct 28, 2025 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | 2.75% | 240 |
| Oct 27, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.47% | - |
| Oct 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.87% | - |
| Oct 23, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -5.06% | 444 |
| Oct 22, 2025 | 10.95 | 11.30 | 10.92 | 10.92 | 10.92 | -5.34% | 1,660 |
| Oct 21, 2025 | 11.25 | 11.53 | 11.25 | 11.53 | 11.53 | 7.45% | 444 |
| Oct 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.24% | - |
| Oct 17, 2025 | 10.62 | 10.76 | 10.62 | 10.76 | 10.76 | -0.32% | 228 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 6.96% | 6 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 5.26% | - |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.56% | - |
| Oct 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.64% | - |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.19% | - |
| Oct 9, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -4.44% | - |
| Oct 8, 2025 | 10.21 | 10.59 | 10.21 | 10.59 | 10.59 | 0.82% | 150 |
| Oct 7, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3.28% | - |
| Oct 6, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.74% | - |
| Oct 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 6.70% | - |
| Oct 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.19% | 90 |
| Oct 1, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.16% | - |
| Sep 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.77% | - |
| Sep 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.00% | - |
| Sep 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -4.49% | - |
| Sep 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.83% | - |
| Sep 24, 2025 | 10.26 | 10.64 | 10.26 | 10.64 | 10.64 | 2.01% | 400 |
| Sep 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.23% | - |
| Sep 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 5.08% | 400 |
| Sep 19, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.15% | 100 |
| Sep 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% | - |
| Sep 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.03% | - |
| Sep 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.92% | - |
| Sep 15, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.27% | - |
| Sep 12, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.20% | - |
| Sep 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.21% | - |
| Sep 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.85% | - |
| Sep 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.77% | - |
| Sep 8, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.83% | - |
| Sep 5, 2025 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | -1.60% | 100 |
| Sep 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.90% | - |
| Sep 3, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.91% | - |
| Sep 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.69% | - |
| Sep 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -3.30% | - |
| Aug 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.12% | - |
| Aug 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.14% | - |
| Aug 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.31% | - |
| Aug 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.61% | - |
| Aug 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.02% | - |
| Aug 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.91% | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.58% | - |
| Aug 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -3.81% | 10 |
| Aug 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.17% | - |
| Aug 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% | - |
| Aug 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.02% | - |
| Aug 14, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -5.61% | - |
| Aug 13, 2025 | 10.66 | 11.09 | 10.66 | 11.09 | 11.09 | 10.41% | 150 |
| Aug 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.16% | - |
| Aug 11, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.29% | - |
| Aug 8, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.53% | - |
| Aug 7, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -4.14% | - |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.49% | - |
| Aug 5, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.93% | 25 |
| Aug 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.55% | - |
| Aug 1, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.16% | - |
| Jul 31, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.04% | - |
| Jul 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.21% | - |
| Jul 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.60% | 50 |
| Jul 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 3.41% | - |
| Jul 25, 2025 | 10.44 | 10.44 | 10.32 | 10.32 | 10.32 | -5.46% | 858 |
| Jul 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.76% | - |
| Jul 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.01% | - |
| Jul 22, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.43% | - |
| Jul 21, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.44% | - |