Renault SA (VIE:RNO)
Austria
· Delayed Price · Currency is EUR 28.07
-0.33 (-1.16%)
Last updated: Mar 9, 2026, 3:56 PM CET
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.70 | 28.71 | 28.27 | 28.40 | 28.40 | -0.70% | 4,333 |
| Mar 5, 2026 | 28.90 | 29.25 | 28.60 | 28.60 | 28.60 | -1.79% | 3,492 |
| Mar 4, 2026 | 29.10 | 29.68 | 28.93 | 29.12 | 29.12 | -0.38% | 2,046 |
| Mar 3, 2026 | 30.37 | 30.37 | 28.75 | 29.23 | 29.23 | -3.59% | 4,612 |
| Mar 2, 2026 | 30.61 | 30.95 | 30.32 | 30.32 | 30.32 | -5.90% | 1,988 |
| Feb 27, 2026 | 32.25 | 32.25 | 31.85 | 32.22 | 32.22 | -1.26% | 975 |
| Feb 26, 2026 | 32.80 | 32.80 | 32.33 | 32.63 | 32.63 | -0.21% | 1,657 |
| Feb 25, 2026 | 32.60 | 32.86 | 32.58 | 32.70 | 32.70 | 0.06% | 2,494 |
| Feb 24, 2026 | 32.49 | 32.72 | 32.43 | 32.68 | 32.68 | 1.59% | 1,950 |
| Feb 23, 2026 | 32.04 | 32.38 | 32.04 | 32.17 | 32.17 | -0.19% | 1,536 |
| Feb 20, 2026 | 32.27 | 33.02 | 32.03 | 32.23 | 32.23 | 0.19% | 9,498 |
| Feb 19, 2026 | 33.56 | 33.56 | 31.10 | 32.17 | 32.17 | -3.16% | 12,122 |
| Feb 18, 2026 | 32.47 | 33.22 | 32.41 | 33.22 | 33.22 | 1.59% | 4,353 |
| Feb 17, 2026 | 32.51 | 32.94 | 32.51 | 32.70 | 32.70 | 1.18% | 3,985 |
| Feb 16, 2026 | 32.58 | 32.75 | 32.20 | 32.32 | 32.32 | -0.71% | 2,943 |
| Feb 13, 2026 | 32.27 | 33.26 | 32.27 | 32.55 | 32.55 | 1.47% | 6,195 |
| Feb 12, 2026 | 31.66 | 32.28 | 31.66 | 32.08 | 32.08 | 1.68% | 2,981 |
| Feb 11, 2026 | 31.62 | 31.62 | 31.31 | 31.55 | 31.55 | -0.82% | 1,446 |
| Feb 10, 2026 | 31.48 | 31.92 | 31.24 | 31.81 | 31.81 | 2.55% | 1,878 |
| Feb 9, 2026 | 30.92 | 31.31 | 30.92 | 31.02 | 31.02 | 0.23% | 1,441 |
| Feb 6, 2026 | 31.07 | 31.07 | 30.28 | 30.95 | 30.95 | -2.49% | 7,224 |
| Feb 5, 2026 | 32.28 | 32.28 | 31.62 | 31.74 | 31.74 | -0.69% | 1,140 |
| Feb 4, 2026 | 30.74 | 31.97 | 30.74 | 31.96 | 31.96 | 4.38% | 2,538 |
| Feb 3, 2026 | 30.90 | 31.35 | 30.27 | 30.62 | 30.62 | -4.04% | 4,762 |
| Feb 2, 2026 | 31.70 | 32.08 | 31.70 | 31.91 | 31.91 | 0.41% | 1,229 |
| Jan 30, 2026 | 31.71 | 31.92 | 31.71 | 31.78 | 31.78 | 0.38% | 1,426 |
| Jan 29, 2026 | 32.14 | 32.28 | 31.66 | 31.66 | 31.66 | -0.60% | 2,134 |
| Jan 28, 2026 | 31.63 | 32.05 | 31.52 | 31.85 | 31.85 | 0.54% | 2,387 |
| Jan 27, 2026 | 31.98 | 31.98 | 31.55 | 31.68 | 31.68 | -1.98% | 1,701 |
| Jan 26, 2026 | 32.34 | 32.36 | 32.20 | 32.32 | 32.32 | 0.25% | 17 |
| Jan 23, 2026 | 32.14 | 32.42 | 32.03 | 32.24 | 32.24 | -1.29% | 1,865 |
| Jan 22, 2026 | 33.46 | 33.46 | 32.66 | 32.66 | 32.66 | -0.67% | 1,656 |
| Jan 21, 2026 | 32.17 | 32.88 | 32.17 | 32.88 | 32.88 | 3.33% | 2,842 |
| Jan 20, 2026 | 31.66 | 32.26 | 31.17 | 31.82 | 31.82 | 2.45% | 6,733 |
| Jan 19, 2026 | 30.78 | 31.47 | 30.78 | 31.06 | 31.06 | -2.57% | 3,288 |
| Jan 16, 2026 | 32.57 | 32.57 | 31.83 | 31.88 | 31.88 | -3.28% | 1,123 |
| Jan 15, 2026 | 32.82 | 33.01 | 32.69 | 32.96 | 32.96 | -0.54% | 288 |
| Jan 14, 2026 | 33.44 | 33.75 | 32.98 | 33.14 | 33.14 | -0.69% | 2,547 |
| Jan 13, 2026 | 33.02 | 33.46 | 33.02 | 33.37 | 33.37 | -0.30% | 3,045 |
| Jan 12, 2026 | 33.68 | 33.68 | 33.10 | 33.47 | 33.47 | -1.33% | 1,537 |
| Jan 9, 2026 | 33.74 | 34.18 | 33.69 | 33.92 | 33.92 | 1.25% | 2,784 |
| Jan 8, 2026 | 34.49 | 34.49 | 32.96 | 33.50 | 33.50 | -2.98% | 6,726 |
| Jan 7, 2026 | 34.88 | 35.01 | 34.53 | 34.53 | 34.53 | -1.46% | 1,681 |
| Jan 6, 2026 | 35.69 | 35.69 | 35.01 | 35.04 | 35.04 | -1.55% | 16 |
| Jan 5, 2026 | 36.51 | 36.51 | 35.59 | 35.59 | 35.59 | -2.06% | 16 |
| Jan 2, 2026 | 35.87 | 36.34 | 35.60 | 36.34 | 36.34 | 2.54% | 1,025 |
| Dec 30, 2025 | 35.10 | 35.44 | 35.10 | 35.44 | 35.44 | 0.57% | 29 |
| Dec 29, 2025 | 35.57 | 35.65 | 35.24 | 35.24 | 35.24 | -1.51% | 320 |
| Dec 23, 2025 | 35.85 | 35.87 | 35.46 | 35.78 | 35.78 | -0.91% | 586 |
| Dec 22, 2025 | 36.22 | 36.26 | 35.81 | 36.11 | 36.11 | -0.11% | 1,171 |
| Dec 19, 2025 | 36.11 | 36.30 | 36.11 | 36.15 | 36.15 | 1.63% | 474 |
| Dec 18, 2025 | 36.14 | 36.14 | 35.57 | 35.57 | 35.57 | -2.39% | 964 |
| Dec 17, 2025 | 36.77 | 36.77 | 36.30 | 36.44 | 36.44 | -0.84% | 288 |
| Dec 16, 2025 | 37.13 | 37.85 | 36.75 | 36.75 | 36.75 | -2.16% | - |
| Dec 15, 2025 | 37.21 | 37.56 | 37.08 | 37.56 | 37.56 | 0.75% | 1,075 |
| Dec 12, 2025 | 36.63 | 37.28 | 36.63 | 37.28 | 37.28 | 2.42% | 288 |
| Dec 11, 2025 | 36.05 | 36.41 | 35.04 | 36.40 | 36.40 | 1.45% | 5,068 |
| Dec 10, 2025 | 36.31 | 36.31 | 35.66 | 35.88 | 35.88 | -2.18% | 334 |
| Dec 9, 2025 | 37.13 | 37.13 | 36.65 | 36.68 | 36.68 | -0.57% | 1,328 |
| Dec 8, 2025 | 36.94 | 37.01 | 36.89 | 36.89 | 36.89 | -0.91% | - |
| Dec 5, 2025 | 37.39 | 37.39 | 37.09 | 37.23 | 37.23 | 0.05% | 1,861 |
| Dec 4, 2025 | 36.28 | 37.21 | 36.28 | 37.21 | 37.21 | 8.14% | - |
| Dec 3, 2025 | 34.28 | 34.94 | 34.28 | 34.41 | 34.41 | -1.55% | 3,456 |
| Dec 2, 2025 | 34.75 | 35.18 | 34.75 | 34.95 | 34.95 | 1.54% | 864 |
| Dec 1, 2025 | 34.33 | 34.47 | 34.33 | 34.42 | 34.42 | 0.97% | 100 |
| Nov 28, 2025 | 34.43 | 34.52 | 34.09 | 34.09 | 34.09 | -1.81% | 864 |
| Nov 27, 2025 | 34.47 | 34.72 | 34.45 | 34.72 | 34.72 | 1.49% | - |
| Nov 26, 2025 | 34.59 | 34.63 | 34.21 | 34.21 | 34.21 | 0.62% | 288 |
| Nov 25, 2025 | 34.49 | 34.49 | 33.79 | 34.00 | 34.00 | -1.76% | 288 |
| Nov 24, 2025 | 34.27 | 34.68 | 34.27 | 34.61 | 34.61 | 2.49% | 488 |
| Nov 21, 2025 | 33.35 | 33.85 | 33.35 | 33.77 | 33.77 | 0.24% | 288 |
| Nov 20, 2025 | 33.64 | 33.69 | 33.55 | 33.69 | 33.69 | -1.55% | - |
| Nov 19, 2025 | 34.13 | 34.67 | 34.10 | 34.22 | 34.22 | -0.09% | - |
| Nov 18, 2025 | 34.88 | 34.88 | 34.25 | 34.25 | 34.25 | -3.95% | - |
| Nov 17, 2025 | 36.36 | 36.36 | 35.66 | 35.66 | 35.66 | -3.52% | - |
| Nov 14, 2025 | 36.76 | 36.96 | 36.11 | 36.96 | 36.96 | 0.11% | - |
| Nov 13, 2025 | 37.00 | 37.00 | 36.64 | 36.92 | 36.92 | 0.52% | 504 |
| Nov 12, 2025 | 36.20 | 36.73 | 36.11 | 36.73 | 36.73 | 4.02% | 688 |
| Nov 11, 2025 | 34.53 | 35.31 | 34.53 | 35.31 | 35.31 | 1.47% | 288 |
| Nov 10, 2025 | 34.54 | 34.80 | 34.54 | 34.80 | 34.80 | 2.02% | 1,070 |
| Nov 7, 2025 | 34.15 | 34.15 | 33.86 | 34.11 | 34.11 | -0.96% | 200 |
| Nov 6, 2025 | 34.46 | 34.56 | 34.44 | 34.44 | 34.44 | 0.06% | 288 |
| Nov 5, 2025 | 33.28 | 34.48 | 33.28 | 34.42 | 34.42 | 1.74% | 776 |
| Nov 4, 2025 | 33.85 | 34.01 | 33.83 | 33.83 | 33.83 | -2.45% | 191 |
| Nov 3, 2025 | 34.26 | 34.88 | 34.26 | 34.68 | 34.68 | 3.37% | 3,255 |
| Oct 31, 2025 | 33.22 | 33.84 | 33.22 | 33.55 | 33.55 | 2.69% | 288 |
| Oct 30, 2025 | 33.16 | 33.16 | 32.67 | 32.67 | 32.67 | -3.66% | - |
| Oct 29, 2025 | 34.37 | 34.37 | 33.91 | 33.91 | 33.91 | -0.67% | 776 |
| Oct 28, 2025 | 33.63 | 34.19 | 33.63 | 34.14 | 34.14 | 0.98% | 7 |
| Oct 27, 2025 | 34.74 | 34.74 | 33.74 | 33.81 | 33.81 | -1.51% | 986 |
| Oct 24, 2025 | 34.40 | 34.40 | 34.06 | 34.33 | 34.33 | -0.15% | 233 |
| Oct 23, 2025 | 35.79 | 35.79 | 34.32 | 34.38 | 34.38 | -1.18% | 208 |
| Oct 22, 2025 | 35.15 | 35.15 | 34.58 | 34.79 | 34.79 | -1.53% | 8 |
| Oct 21, 2025 | 34.99 | 35.33 | 34.85 | 35.33 | 35.33 | 1.70% | 596 |
| Oct 20, 2025 | 34.33 | 34.74 | 34.33 | 34.74 | 34.74 | 0.81% | 222 |
| Oct 17, 2025 | 33.31 | 34.46 | 33.31 | 34.46 | 34.46 | 1.86% | 1,345 |
| Oct 16, 2025 | 33.41 | 34.06 | 33.41 | 33.83 | 33.83 | 1.02% | 793 |
| Oct 15, 2025 | 33.94 | 33.97 | 33.49 | 33.49 | 33.49 | -0.71% | 511 |
| Oct 14, 2025 | 34.21 | 34.21 | 33.51 | 33.73 | 33.73 | -1.92% | 293 |
| Oct 13, 2025 | 34.71 | 34.93 | 34.39 | 34.39 | 34.39 | -2.19% | - |