Renault SA (FRA:RNL)
Germany
· Delayed Price · Currency is EUR 37.29
+0.14 (0.38%)
At close: Dec 5, 2025
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.13 | 37.33 | 37.08 | 37.29 | 37.29 | 0.38% | 900 |
| Dec 4, 2025 | 35.28 | 37.15 | 35.28 | 37.15 | 37.15 | 7.09% | 1,520 |
| Dec 3, 2025 | 33.81 | 34.69 | 33.81 | 34.69 | 34.69 | -0.37% | 400 |
| Dec 2, 2025 | 34.70 | 35.21 | 34.70 | 34.82 | 34.82 | -0.11% | 75 |
| Dec 1, 2025 | 34.55 | 34.86 | 34.35 | 34.86 | 34.86 | 1.46% | 146 |
| Nov 28, 2025 | 34.45 | 34.45 | 34.31 | 34.36 | 34.36 | -1.69% | 406 |
| Nov 27, 2025 | 34.21 | 34.95 | 34.21 | 34.95 | 34.95 | 1.66% | 251 |
| Nov 26, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.20% | - |
| Nov 25, 2025 | 34.33 | 34.33 | 34.00 | 34.31 | 34.31 | 0.20% | 129 |
| Nov 24, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.77% | 175 |
| Nov 21, 2025 | 33.41 | 33.98 | 33.41 | 33.98 | 33.98 | 1.43% | 150 |
| Nov 20, 2025 | 34.43 | 34.43 | 33.50 | 33.50 | 33.50 | -2.62% | 740 |
| Nov 19, 2025 | 34.68 | 34.68 | 34.40 | 34.40 | 34.40 | -0.32% | 539 |
| Nov 18, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -2.27% | 45 |
| Nov 17, 2025 | 36.62 | 36.62 | 35.31 | 35.31 | 35.31 | -3.58% | 2,010 |
| Nov 14, 2025 | 36.52 | 36.62 | 36.50 | 36.62 | 36.62 | -0.38% | 30 |
| Nov 13, 2025 | 36.46 | 36.82 | 36.46 | 36.76 | 36.76 | 0.19% | 1,445 |
| Nov 12, 2025 | 35.63 | 36.69 | 35.63 | 36.69 | 36.69 | 3.15% | 1,210 |
| Nov 11, 2025 | 34.68 | 35.57 | 34.68 | 35.57 | 35.57 | 2.42% | 280 |
| Nov 10, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.02% | 1,380 |
| Nov 7, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.43% | - |
| Nov 6, 2025 | 34.17 | 34.53 | 34.17 | 34.53 | 34.53 | 2.74% | 200 |
| Nov 5, 2025 | 33.71 | 33.71 | 33.61 | 33.61 | 33.61 | 0.12% | 110 |
| Nov 4, 2025 | 33.85 | 33.85 | 33.57 | 33.57 | 33.57 | -3.14% | 100 |
| Nov 3, 2025 | 33.81 | 34.87 | 33.81 | 34.66 | 34.66 | 3.34% | 680 |
| Oct 31, 2025 | 32.98 | 33.54 | 32.98 | 33.54 | 33.54 | 2.88% | 34 |
| Oct 30, 2025 | 33.91 | 33.91 | 32.60 | 32.60 | 32.60 | -3.75% | 56 |
| Oct 29, 2025 | 34.29 | 34.36 | 33.87 | 33.87 | 33.87 | 0.59% | 550 |
| Oct 28, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.30% | 30 |
| Oct 27, 2025 | 34.51 | 34.51 | 33.65 | 33.77 | 33.77 | -1.57% | 1,269 |
| Oct 24, 2025 | 34.24 | 34.31 | 34.07 | 34.31 | 34.31 | -0.23% | 1,690 |
| Oct 23, 2025 | 35.28 | 35.28 | 34.39 | 34.39 | 34.39 | -0.52% | 1,000 |
| Oct 22, 2025 | 35.13 | 35.13 | 34.57 | 34.57 | 34.57 | -2.18% | 300 |
| Oct 21, 2025 | 34.85 | 35.34 | 34.85 | 35.34 | 35.34 | 2.20% | 580 |
| Oct 20, 2025 | 34.57 | 34.58 | 34.57 | 34.58 | 34.58 | 3.53% | 100 |
| Oct 17, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -1.24% | 100 |
| Oct 16, 2025 | 33.57 | 33.82 | 33.57 | 33.82 | 33.82 | -0.29% | 25 |
| Oct 15, 2025 | 34.12 | 34.12 | 33.92 | 33.92 | 33.92 | 1.25% | 49 |
| Oct 14, 2025 | 34.52 | 34.52 | 33.50 | 33.50 | 33.50 | -2.47% | 785 |
| Oct 13, 2025 | 34.32 | 34.35 | 34.32 | 34.35 | 34.35 | -1.46% | 75 |
| Oct 10, 2025 | 35.29 | 35.29 | 34.86 | 34.86 | 34.86 | -3.03% | 86 |
| Oct 9, 2025 | 35.62 | 35.95 | 35.62 | 35.95 | 35.95 | -0.06% | 1,542 |
| Oct 8, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.53% | - |
| Oct 7, 2025 | 35.20 | 35.78 | 35.20 | 35.78 | 35.78 | 0.79% | 72 |
| Oct 6, 2025 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | -0.95% | 1,012 |
| Oct 3, 2025 | 35.88 | 35.88 | 35.84 | 35.84 | 35.84 | 1.24% | 10 |
| Oct 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.08% | - |
| Oct 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.52% | - |
| Sep 30, 2025 | 34.86 | 34.86 | 34.50 | 34.50 | 34.50 | -0.63% | 50 |
| Sep 29, 2025 | 35.00 | 35.00 | 34.72 | 34.72 | 34.72 | -1.03% | 167 |
| Sep 26, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 2.10% | - |
| Sep 25, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -1.74% | 152 |
| Sep 24, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.06% | 25 |
| Sep 23, 2025 | 34.80 | 35.22 | 34.80 | 34.95 | 34.95 | -0.68% | 510 |
| Sep 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.11% | 20 |
| Sep 19, 2025 | 35.24 | 35.24 | 35.23 | 35.23 | 35.23 | -0.65% | 10 |
| Sep 18, 2025 | 35.18 | 35.46 | 35.18 | 35.46 | 35.46 | 1.29% | 150 |
| Sep 17, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.34% | - |
| Sep 16, 2025 | 34.60 | 35.23 | 34.60 | 35.13 | 35.13 | 2.12% | 280 |
| Sep 15, 2025 | 34.47 | 34.83 | 34.40 | 34.40 | 34.40 | 0.50% | 755 |
| Sep 12, 2025 | 34.36 | 34.71 | 34.00 | 34.23 | 34.23 | -0.47% | 589 |
| Sep 11, 2025 | 34.07 | 34.42 | 34.07 | 34.39 | 34.39 | 0.53% | 174 |
| Sep 10, 2025 | 34.13 | 34.21 | 34.10 | 34.21 | 34.21 | 0.56% | 1,374 |
| Sep 9, 2025 | 32.99 | 34.02 | 32.99 | 34.02 | 34.02 | 3.59% | 100 |
| Sep 8, 2025 | 33.15 | 33.15 | 32.84 | 32.84 | 32.84 | -0.18% | 5 |
| Sep 5, 2025 | 33.01 | 33.01 | 32.90 | 32.90 | 32.90 | -0.54% | 1,000 |
| Sep 4, 2025 | 32.82 | 33.08 | 32.82 | 33.08 | 33.08 | 1.32% | 559 |
| Sep 3, 2025 | 33.46 | 33.46 | 32.65 | 32.65 | 32.65 | -2.22% | 900 |
| Sep 2, 2025 | 34.06 | 34.09 | 33.39 | 33.39 | 33.39 | -2.05% | 183 |
| Sep 1, 2025 | 33.85 | 34.09 | 33.80 | 34.09 | 34.09 | 0.83% | 1,141 |
| Aug 29, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 2.67% | - |
| Aug 28, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.72% | - |
| Aug 27, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.24% | - |
| Aug 26, 2025 | 33.08 | 33.25 | 33.08 | 33.25 | 33.25 | -1.54% | 120 |
| Aug 25, 2025 | 33.61 | 33.77 | 33.61 | 33.77 | 33.77 | 2.18% | 65 |
| Aug 22, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.45% | - |
| Aug 21, 2025 | 33.75 | 33.75 | 33.20 | 33.20 | 33.20 | -0.98% | 669 |
| Aug 20, 2025 | 33.20 | 33.53 | 33.20 | 33.53 | 33.53 | 0.12% | 100 |
| Aug 19, 2025 | 32.86 | 33.49 | 32.86 | 33.49 | 33.49 | 1.67% | 490 |
| Aug 18, 2025 | 33.43 | 33.43 | 32.86 | 32.94 | 32.94 | 0.18% | 1,512 |
| Aug 15, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.61% | - |
| Aug 14, 2025 | 32.70 | 32.70 | 32.68 | 32.68 | 32.68 | 0.77% | 30 |
| Aug 13, 2025 | 32.53 | 32.53 | 32.43 | 32.43 | 32.43 | -0.31% | 75 |
| Aug 12, 2025 | 32.42 | 32.55 | 32.41 | 32.53 | 32.53 | -0.03% | 503 |
| Aug 11, 2025 | 32.51 | 32.54 | 32.51 | 32.54 | 32.54 | 2.01% | 15 |
| Aug 8, 2025 | 31.82 | 31.90 | 31.82 | 31.90 | 31.90 | -0.31% | 163 |
| Aug 7, 2025 | 31.18 | 32.05 | 31.18 | 32.00 | 32.00 | 2.73% | 501 |
| Aug 6, 2025 | 31.60 | 31.60 | 31.15 | 31.15 | 31.15 | -0.16% | 165 |
| Aug 5, 2025 | 31.70 | 31.70 | 31.20 | 31.20 | 31.20 | -0.95% | 1,191 |
| Aug 4, 2025 | 32.60 | 32.82 | 31.34 | 31.50 | 31.50 | -1.99% | 4,821 |
| Aug 1, 2025 | 32.84 | 32.84 | 32.14 | 32.14 | 32.14 | -2.04% | 691 |
| Jul 31, 2025 | 33.82 | 33.82 | 32.50 | 32.81 | 32.81 | -4.06% | 1,656 |
| Jul 30, 2025 | 34.00 | 34.20 | 33.39 | 34.20 | 34.20 | 0.77% | 299 |
| Jul 29, 2025 | 34.38 | 34.38 | 33.94 | 33.94 | 33.94 | -1.16% | 100 |
| Jul 28, 2025 | 34.66 | 34.73 | 34.34 | 34.34 | 34.34 | 0.64% | 801 |
| Jul 25, 2025 | 33.80 | 34.37 | 33.80 | 34.12 | 34.12 | -0.52% | 195 |
| Jul 24, 2025 | 34.30 | 34.34 | 33.78 | 34.30 | 34.30 | -0.15% | 2,510 |
| Jul 23, 2025 | 33.48 | 34.40 | 33.48 | 34.35 | 34.35 | 3.34% | 864 |
| Jul 22, 2025 | 33.70 | 33.70 | 33.24 | 33.24 | 33.24 | -1.16% | 506 |
| Jul 21, 2025 | 33.72 | 33.76 | 33.23 | 33.63 | 33.63 | -0.03% | 1,327 |