Skip to main content
Renault SA (VIE:RNO)
Austria flag Austria · Delayed Price · Currency is EUR
37.23
+0.02 (0.05%)
At close: Dec 5, 2025

Renault Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202537.3937.3937.0937.2337.230.05%1,861
Dec 4, 202536.2837.2136.2837.2137.218.14%-
Dec 3, 202534.2834.9434.2834.4134.41-1.55%3,456
Dec 2, 202534.7535.1834.7534.9534.951.54%864
Dec 1, 202534.3334.4734.3334.4234.420.97%100
Nov 28, 202534.4334.5234.0934.0934.09-1.81%864
Nov 27, 202534.4734.7234.4534.7234.721.49%-
Nov 26, 202534.5934.6334.2134.2134.210.62%288
Nov 25, 202534.4934.4933.7934.0034.00-1.76%288
Nov 24, 202534.2734.6834.2734.6134.612.49%488
Nov 21, 202533.3533.8533.3533.7733.770.24%288
Nov 20, 202533.6433.6933.5533.6933.69-1.55%-
Nov 19, 202534.1334.6734.1034.2234.22-0.09%-
Nov 18, 202534.8834.8834.2534.2534.25-3.95%-
Nov 17, 202536.3636.3635.6635.6635.66-3.52%-
Nov 14, 202536.7636.9636.1136.9636.960.11%-
Nov 13, 202537.0037.0036.6436.9236.920.52%504
Nov 12, 202536.2036.7336.1136.7336.734.02%688
Nov 11, 202534.5335.3134.5335.3135.311.47%288
Nov 10, 202534.5434.8034.5434.8034.802.02%1,070
Nov 7, 202534.1534.1533.8634.1134.11-0.96%200
Nov 6, 202534.4634.5634.4434.4434.440.06%288
Nov 5, 202533.2834.4833.2834.4234.421.74%776
Nov 4, 202533.8534.0133.8333.8333.83-2.45%191
Nov 3, 202534.2634.8834.2634.6834.683.37%3,255
Oct 31, 202533.2233.8433.2233.5533.552.69%288
Oct 30, 202533.1633.1632.6732.6732.67-3.66%-
Oct 29, 202534.3734.3733.9133.9133.91-0.67%776
Oct 28, 202533.6334.1933.6334.1434.140.98%7
Oct 27, 202534.7434.7433.7433.8133.81-1.51%986
Oct 24, 202534.4034.4034.0634.3334.33-0.15%233
Oct 23, 202535.7935.7934.3234.3834.38-1.18%208
Oct 22, 202535.1535.1534.5834.7934.79-1.53%8
Oct 21, 202534.9935.3334.8535.3335.331.70%596
Oct 20, 202534.3334.7434.3334.7434.740.81%222
Oct 17, 202533.3134.4633.3134.4634.461.86%1,345
Oct 16, 202533.4134.0633.4133.8333.831.02%793
Oct 15, 202533.9433.9733.4933.4933.49-0.71%511
Oct 14, 202534.2134.2133.5133.7333.73-1.92%293
Oct 13, 202534.7134.9334.3934.3934.39-2.19%-
Oct 10, 202535.2335.2435.1635.1635.16-2.03%-
Oct 9, 202535.8135.9135.6235.8935.891.70%1,064
Oct 8, 202535.9635.9635.2335.2935.29-2.78%576
Oct 7, 202535.6936.3035.6136.3036.303.30%1,102
Oct 6, 202535.6035.6034.4535.1435.14-1.65%309
Oct 3, 202535.7635.8935.6035.7335.73-0.25%475
Oct 2, 202535.3536.1435.3535.8235.821.04%1,176
Oct 1, 202534.7735.6734.7735.4535.451.49%453
Sep 30, 202534.6034.9334.5334.9334.930.49%-
Sep 29, 202534.7634.7934.4234.7634.760.12%527
Sep 26, 202534.8034.9434.7234.7234.72-0.66%600
Sep 25, 202534.9135.3334.9134.9534.951.66%906
Sep 24, 202534.3434.4134.1834.3834.38-2.08%-
Sep 23, 202534.9335.3634.9335.1135.111.15%-
Sep 22, 202535.0135.1834.7134.7134.71-2.23%200
Sep 19, 202535.5536.0635.5035.5035.500.57%687
Sep 18, 202535.4235.5535.3035.3035.300.14%253
Sep 17, 202535.1135.2835.0535.2535.250.20%253
Sep 16, 202534.8335.2534.8335.1835.182.09%125
Sep 15, 202534.6334.6534.4634.4634.460.47%-
Sep 12, 202534.5334.5333.9434.3034.30-1.01%291
Sep 11, 202533.9734.6533.9734.6534.651.14%653
Sep 10, 202533.9534.2733.9534.2634.261.12%1,076
Sep 9, 202533.9134.1633.7533.8833.883.23%1,124
Sep 8, 202533.0833.0832.8232.8232.82-0.88%-
Sep 5, 202533.1333.2033.1133.1133.110.27%-
Sep 4, 202532.5633.2832.5633.0233.021.44%100
Sep 3, 202533.4533.4532.5532.5532.55-1.99%-
Sep 2, 202533.3733.3733.1533.2133.21-2.55%1
Sep 1, 202533.8534.4133.8534.0834.080.50%255
Aug 29, 202533.6733.9133.5133.9133.910.03%2
Aug 28, 202533.3934.4933.3933.9033.903.13%1,214
Aug 27, 202533.2233.2232.8732.8732.87-0.72%1
Aug 26, 202532.9233.2632.8433.1133.11-2.01%414
Aug 25, 202533.6233.7933.5533.7933.792.08%4
Aug 22, 202533.0933.2033.0933.1033.10-0.18%4
Aug 21, 202533.4733.4733.1333.1633.16-0.87%206
Aug 20, 202533.4733.5433.4533.4533.45-0.03%6
Aug 19, 202533.2933.4733.2933.4633.462.17%11
Aug 18, 202532.9532.9532.6932.7532.75-1.03%103
Aug 15, 202532.9533.0932.9533.0933.091.01%1
Aug 14, 202532.7232.7632.6432.7632.760.77%16
Aug 13, 202532.3832.5132.3832.5132.510.40%6
Aug 12, 202532.5232.5232.3832.3832.38-0.34%17
Aug 11, 202532.6232.8332.4832.4932.490.65%517
Aug 8, 202532.0132.2932.0132.2832.281.48%771
Aug 7, 202531.1532.0231.1531.8131.811.76%391
Aug 6, 202531.4131.4831.2631.2631.26-0.38%253
Aug 5, 202531.4231.4231.3731.3831.38-2.27%-
Aug 4, 202532.2032.2032.1132.1132.11-0.31%-
Aug 1, 202532.6632.6632.2132.2132.21-1.89%-
Jul 31, 202532.7532.9632.4932.8332.83-2.70%618
Jul 30, 202533.9734.1833.7433.7433.74-2.29%806
Jul 29, 202533.8734.5333.8734.5334.530.88%506
Jul 28, 202534.6934.6934.2334.2334.23-0.12%456
Jul 25, 202533.4434.3733.4434.2734.271.42%355
Jul 24, 202533.9634.0033.7933.7933.79-0.79%101
Jul 23, 202534.0834.3733.9834.0634.062.41%878
Jul 22, 202533.6333.6333.2433.2633.26-1.04%200
Jul 21, 202533.5233.6433.2133.6133.61-0.44%560