Vienna - Delayed Quote EUR

Renault SA (RNO.VI)

Compare
43.80 +0.78 (+1.81%)
As of 11:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 43.21 43.80 43.21 43.80 43.80 -
Oct 28, 2024 43.63 43.63 42.84 43.02 43.02 -
Oct 25, 2024 42.47 43.45 42.47 43.45 43.45 -
Oct 24, 2024 41.74 43.14 41.74 42.14 42.14 528
Oct 23, 2024 41.29 41.29 40.43 40.43 40.43 -
Oct 22, 2024 40.73 40.75 40.61 40.75 40.75 -
Oct 21, 2024 40.46 40.59 40.27 40.27 40.27 -
Oct 18, 2024 40.59 40.94 40.54 40.54 40.54 -
Oct 17, 2024 39.92 40.73 39.92 40.72 40.72 -
Oct 16, 2024 38.71 40.04 38.71 40.04 40.04 -
Oct 15, 2024 39.09 39.11 38.93 38.98 38.98 -
Oct 14, 2024 39.26 39.26 39.25 39.26 39.26 -
Oct 11, 2024 39.14 39.67 39.14 39.24 39.24 643
Oct 10, 2024 39.13 39.41 39.13 39.26 39.26 -
Oct 9, 2024 38.35 39.22 38.15 38.91 38.91 243
Oct 8, 2024 37.37 38.39 37.37 38.39 38.39 -
Oct 7, 2024 36.93 36.93 36.35 36.39 36.39 -
Oct 4, 2024 36.01 37.07 36.01 37.07 37.07 -
Oct 3, 2024 36.33 36.33 35.81 35.88 35.88 50
Oct 2, 2024 37.46 37.46 36.79 36.80 36.80 -
Oct 1, 2024 38.68 38.68 37.63 38.35 38.35 -
Sep 30, 2024 40.00 40.00 38.67 39.04 39.04 -
Sep 27, 2024 40.52 41.32 40.52 41.16 41.16 -
Sep 26, 2024 39.57 40.17 39.57 39.70 39.70 214
Sep 25, 2024 39.18 39.18 38.93 38.95 38.95 -
Sep 24, 2024 39.95 39.95 39.53 39.66 39.66 -
Sep 23, 2024 38.43 39.00 38.05 39.00 39.00 -
Sep 20, 2024 38.37 38.96 38.37 38.86 38.86 -
Sep 19, 2024 39.72 40.01 39.72 39.73 39.73 -
Sep 18, 2024 39.39 39.61 39.39 39.61 39.61 -
Sep 17, 2024 38.69 39.54 38.69 39.54 39.54 -
Sep 16, 2024 38.85 38.85 38.48 38.74 38.74 -
Sep 13, 2024 38.93 39.19 38.86 39.19 39.19 -
Sep 12, 2024 38.91 39.03 38.35 38.35 38.35 -
Sep 11, 2024 38.80 38.80 38.30 38.30 38.30 -
Sep 10, 2024 39.45 39.45 37.91 37.91 37.91 -
Sep 9, 2024 40.25 40.25 39.72 39.72 39.72 -
Sep 6, 2024 41.22 41.22 40.74 41.00 41.00 -
Sep 5, 2024 41.27 41.88 41.27 41.88 41.88 -
Sep 4, 2024 41.06 41.33 41.06 41.29 41.29 -
Sep 3, 2024 42.76 42.76 41.84 41.84 41.84 -
Sep 2, 2024 43.03 43.03 42.54 42.70 42.70 -
Aug 30, 2024 43.38 43.45 43.17 43.17 43.17 -
Aug 29, 2024 42.82 43.23 42.82 43.23 43.23 -
Aug 28, 2024 43.17 43.17 42.79 42.87 42.87 -
Aug 27, 2024 43.26 43.63 43.26 43.40 43.40 -
Aug 26, 2024 43.03 43.44 43.03 43.41 43.41 -
Aug 23, 2024 43.31 43.47 43.21 43.21 43.21 -
Aug 22, 2024 43.22 43.22 42.84 42.88 42.88 -
Aug 21, 2024 42.46 43.21 42.46 43.21 43.21 -
Aug 20, 2024 41.91 42.66 41.91 42.45 42.45 -
Aug 19, 2024 41.31 41.98 41.31 41.98 41.98 -
Aug 16, 2024 41.46 41.81 41.46 41.59 41.59 -
Aug 15, 2024 40.38 41.54 40.38 41.54 41.54 -
Aug 14, 2024 40.59 40.67 40.59 40.67 40.67 -
Aug 13, 2024 40.23 40.23 39.86 40.04 40.04 -
Aug 12, 2024 40.65 40.65 40.46 40.51 40.51 -
Aug 9, 2024 40.54 40.97 40.35 40.35 40.35 -
Aug 8, 2024 39.96 40.49 39.96 40.49 40.49 74
Aug 7, 2024 40.44 41.64 40.44 41.18 41.18 12
Aug 6, 2024 39.81 39.81 39.35 39.35 39.35 -
Aug 5, 2024 39.97 39.97 39.34 39.34 39.34 214
Aug 2, 2024 43.06 43.06 41.99 41.99 41.99 -
Aug 1, 2024 44.47 44.47 43.49 43.49 43.49 -
Jul 31, 2024 44.41 44.71 44.15 44.59 44.59 126
Jul 30, 2024 43.66 44.49 43.66 44.49 44.49 -
Jul 29, 2024 43.74 43.94 43.65 43.65 43.65 -
Jul 26, 2024 43.17 44.20 43.17 44.20 44.20 -
Jul 25, 2024 43.39 43.39 42.22 42.22 42.22 30
Jul 24, 2024 47.87 47.87 47.55 47.78 47.78 -
Jul 23, 2024 47.95 48.59 47.88 48.05 48.05 50
Jul 22, 2024 48.31 48.68 48.31 48.39 48.39 -
Jul 19, 2024 48.89 48.89 48.73 48.85 48.85 -
Jul 18, 2024 50.04 50.20 50.04 50.06 50.06 -
Jul 17, 2024 49.55 49.77 49.55 49.77 49.77 -
Jul 16, 2024 49.87 49.93 49.85 49.85 49.85 -
Jul 15, 2024 49.86 50.42 49.86 50.22 50.22 -
Jul 12, 2024 50.20 50.38 50.18 50.22 50.22 -
Jul 11, 2024 49.45 50.02 49.45 50.02 50.02 -
Jul 10, 2024 49.05 49.66 49.05 49.66 49.66 -
Jul 9, 2024 49.39 49.52 48.87 48.87 48.87 214
Jul 8, 2024 49.57 50.42 49.57 50.22 50.22 -
Jul 5, 2024 49.94 50.46 49.94 50.16 50.16 -
Jul 4, 2024 50.26 50.26 50.26 50.26 50.26 -
Jul 3, 2024 49.71 49.71 49.71 49.71 49.71 -
Jul 2, 2024 48.13 48.13 48.13 48.13 48.13 -
Jul 1, 2024 49.51 49.51 49.51 49.51 49.51 -
Jun 28, 2024 47.30 47.30 47.30 47.30 47.30 -
Jun 27, 2024 46.49 46.87 46.49 46.87 46.87 363
Jun 26, 2024 47.93 47.93 47.93 47.93 47.93 -
Jun 25, 2024 48.58 48.58 48.58 48.58 48.58 -
Jun 24, 2024 48.51 48.51 48.51 48.51 48.51 -
Jun 21, 2024 50.02 50.02 49.03 49.03 49.03 80
Jun 20, 2024 49.92 49.92 49.92 49.92 49.92 -
Jun 19, 2024 49.94 49.94 49.94 49.94 49.94 -
Jun 18, 2024 49.37 49.37 49.37 49.37 49.37 -
Jun 17, 2024 48.40 48.40 48.40 48.40 48.40 -
Jun 14, 2024 47.74 47.74 47.74 47.74 47.74 70
Jun 13, 2024 52.20 52.20 52.20 52.20 52.20 -
Jun 12, 2024 52.20 52.20 52.20 52.20 52.20 -
Jun 11, 2024 52.20 52.20 52.20 52.20 52.20 -
Jun 10, 2024 50.46 50.46 50.46 50.46 50.46 -
Jun 7, 2024 51.74 51.74 51.74 51.74 51.74 -
Jun 6, 2024 52.30 52.30 52.30 52.30 52.30 -
Jun 5, 2024 52.88 52.88 52.88 52.88 52.88 -
Jun 4, 2024 53.26 53.26 53.26 53.26 53.26 -
Jun 3, 2024 54.00 54.00 54.00 54.00 54.00 -
May 31, 2024 53.98 53.98 53.98 53.98 53.98 -
May 30, 2024 53.38 53.38 53.38 53.38 53.38 -
May 29, 2024 50.74 50.74 50.74 50.74 50.74 -
May 28, 2024 50.74 50.74 50.74 50.74 50.74 -
May 27, 2024 49.40 49.40 49.40 49.40 49.40 -
May 24, 2024 48.46 48.46 48.46 48.46 48.46 -
May 23, 2024 48.54 48.54 48.54 48.54 48.54 -
May 22, 2024 1.85 Dividend
May 22, 2024 47.19 47.19 47.19 47.19 47.19 -
May 21, 2024 49.41 49.41 49.41 49.41 47.56 -
May 20, 2024 50.42 50.42 50.42 50.42 48.53 -
May 17, 2024 49.89 49.89 49.89 49.89 48.02 -
May 16, 2024 50.00 50.00 50.00 50.00 48.13 -
May 15, 2024 50.18 50.18 50.18 50.18 48.30 -
May 14, 2024 49.68 49.68 49.68 49.68 47.82 -
May 13, 2024 48.76 48.76 48.76 48.76 46.93 -
May 10, 2024 48.23 48.23 48.07 48.07 46.27 213
May 9, 2024 47.88 48.39 47.88 48.39 46.58 150
May 8, 2024 47.78 47.78 47.78 47.78 45.99 -
May 7, 2024 48.48 48.48 48.48 48.48 46.66 -
May 6, 2024 48.11 48.11 48.11 48.11 46.31 -
May 3, 2024 47.97 48.15 47.97 48.15 46.35 426
May 2, 2024 47.21 47.36 46.76 46.76 45.01 814
Apr 30, 2024 49.07 49.07 49.07 49.07 47.23 -
Apr 29, 2024 49.22 49.22 49.22 49.22 47.38 -
Apr 26, 2024 48.36 48.49 48.36 48.49 46.67 213
Apr 25, 2024 49.26 49.26 49.26 49.26 47.42 -
Apr 24, 2024 47.66 47.66 47.66 47.66 45.88 -
Apr 23, 2024 47.25 47.25 47.25 47.25 45.48 -
Apr 22, 2024 48.25 48.25 48.25 48.25 46.44 -
Apr 19, 2024 47.82 47.82 47.82 47.82 46.03 -
Apr 18, 2024 48.54 48.54 48.54 48.54 46.72 -
Apr 17, 2024 47.89 47.89 47.89 47.89 46.10 -
Apr 16, 2024 49.18 49.18 49.18 49.18 47.34 1,428
Apr 15, 2024 50.16 50.98 50.16 50.98 49.07 150
Apr 12, 2024 50.86 50.86 50.86 50.86 48.96 -
Apr 11, 2024 49.89 49.89 49.89 49.89 48.02 -
Apr 10, 2024 51.28 51.28 51.28 51.28 49.36 -
Apr 9, 2024 50.76 50.76 50.76 50.76 48.86 -
Apr 8, 2024 49.90 49.90 49.90 49.90 48.03 -
Apr 5, 2024 48.63 49.54 48.63 49.54 47.69 100
Apr 4, 2024 48.31 48.31 48.31 48.31 46.50 -
Apr 3, 2024 47.25 47.25 47.25 47.25 45.48 -
Apr 2, 2024 46.77 46.77 46.77 46.77 45.02 -
Mar 28, 2024 46.91 46.91 46.91 46.91 45.15 -
Mar 27, 2024 47.10 47.10 47.10 47.10 45.34 375
Mar 26, 2024 45.45 45.45 45.45 45.45 43.75 -
Mar 25, 2024 45.37 45.37 45.37 45.37 43.67 -
Mar 22, 2024 45.17 45.17 45.17 45.17 43.47 -
Mar 21, 2024 44.91 44.91 44.91 44.91 43.23 -
Mar 20, 2024 43.89 43.89 43.89 43.89 42.25 -
Mar 19, 2024 43.47 43.74 43.47 43.74 42.10 30
Mar 18, 2024 43.70 43.70 43.70 43.70 42.06 -
Mar 15, 2024 42.49 42.99 42.49 42.99 41.38 10
Mar 14, 2024 42.13 42.95 42.13 42.95 41.34 267
Mar 13, 2024 41.26 41.26 41.26 41.26 39.72 -
Mar 12, 2024 39.65 40.88 39.65 40.88 39.35 267
Mar 11, 2024 39.00 39.00 39.00 39.00 37.54 -
Mar 8, 2024 39.29 39.29 39.29 39.29 37.82 -
Mar 7, 2024 38.38 38.38 38.38 38.38 36.94 -
Mar 6, 2024 38.27 38.27 38.27 38.27 36.84 -
Mar 5, 2024 38.04 38.04 37.63 37.63 36.22 267
Mar 4, 2024 38.58 38.58 38.58 38.58 37.14 135
Mar 1, 2024 38.83 38.83 38.83 38.83 37.38 -
Feb 29, 2024 38.76 38.76 38.76 38.76 37.31 -
Feb 28, 2024 38.15 38.15 38.15 38.15 36.72 -
Feb 27, 2024 37.96 37.96 37.96 37.96 36.53 -
Feb 26, 2024 37.49 37.65 37.49 37.65 36.24 135
Feb 23, 2024 37.85 37.85 37.69 37.69 36.27 267
Feb 22, 2024 37.60 38.08 37.60 38.08 36.65 1,001
Feb 21, 2024 36.71 36.71 36.71 36.71 35.34 -
Feb 20, 2024 37.24 37.24 37.14 37.14 35.75 61
Feb 19, 2024 38.26 38.26 38.26 38.26 36.83 -
Feb 16, 2024 40.08 40.08 40.08 40.08 38.58 -
Feb 15, 2024 38.58 40.04 38.58 40.04 38.55 570
Feb 14, 2024 37.24 37.24 37.24 37.24 35.85 -
Feb 13, 2024 37.85 37.85 37.85 37.85 36.43 -
Feb 12, 2024 37.46 37.46 37.46 37.46 36.06 -
Feb 9, 2024 36.19 36.19 36.19 36.19 34.83 -
Feb 8, 2024 35.49 35.49 35.49 35.49 34.16 -
Feb 7, 2024 35.49 35.49 35.49 35.49 34.16 -
Feb 6, 2024 35.88 35.88 35.88 35.88 34.54 -
Feb 5, 2024 35.77 35.77 35.77 35.77 34.43 200
Feb 2, 2024 34.87 34.87 34.87 34.87 33.56 -
Feb 1, 2024 34.73 34.73 34.73 34.73 33.43 -
Jan 31, 2024 34.59 35.44 34.59 35.44 34.12 267
Jan 30, 2024 35.47 35.47 34.62 34.62 33.32 667
Jan 29, 2024 35.62 35.62 35.62 35.62 34.29 -
Jan 26, 2024 35.62 35.62 35.62 35.62 34.29 -
Jan 25, 2024 35.62 35.62 35.62 35.62 34.29 -
Jan 24, 2024 35.62 35.62 35.62 35.62 34.29 -
Jan 23, 2024 35.04 35.04 35.04 35.04 33.73 -
Jan 22, 2024 34.63 34.63 34.63 34.63 33.34 -
Jan 19, 2024 34.49 34.49 34.49 34.49 33.20 -
Jan 18, 2024 33.74 33.74 33.74 33.74 32.48 -
Jan 17, 2024 33.82 33.82 33.82 33.82 32.55 -
Jan 16, 2024 34.33 34.33 34.33 34.33 33.04 -
Jan 15, 2024 35.35 35.35 35.35 35.35 34.03 -
Jan 12, 2024 35.35 35.35 35.35 35.35 34.03 -
Jan 11, 2024 36.08 36.08 36.08 36.08 34.72 -
Jan 10, 2024 36.01 36.01 36.01 36.01 34.67 -
Jan 9, 2024 36.42 36.42 36.42 36.42 35.05 -
Jan 8, 2024 36.46 36.46 36.46 36.46 35.09 -
Jan 5, 2024 35.62 35.62 35.62 35.62 34.29 -
Jan 4, 2024 36.90 36.90 36.17 36.17 34.82 267
Jan 3, 2024 37.16 37.16 37.16 37.16 35.77 -
Jan 2, 2024 37.19 37.19 37.19 37.19 35.80 -
Dec 29, 2023 37.12 37.12 37.12 37.12 35.73 -
Dec 28, 2023 37.49 37.49 37.49 37.49 36.08 -
Dec 27, 2023 37.81 37.81 37.81 37.81 36.39 -
Dec 22, 2023 38.19 38.19 38.19 38.19 36.76 -
Dec 21, 2023 37.81 37.81 37.81 37.81 36.40 -
Dec 20, 2023 39.63 39.63 39.63 39.63 38.15 -
Dec 19, 2023 39.18 39.18 39.18 39.18 37.71 -
Dec 18, 2023 39.18 39.18 39.18 39.18 37.71 -
Dec 15, 2023 39.24 40.02 39.24 39.39 37.92 986
Dec 14, 2023 38.02 38.26 38.02 38.26 36.82 262
Dec 13, 2023 37.85 37.85 37.85 37.85 36.43 -
Dec 12, 2023 38.13 38.13 37.37 37.37 35.97 308
Dec 11, 2023 37.70 37.70 37.70 37.70 36.29 -
Dec 8, 2023 37.43 37.85 37.43 37.85 36.44 200
Dec 7, 2023 38.10 38.10 37.46 37.46 36.06 279
Dec 6, 2023 36.33 36.58 36.33 36.58 35.21 300
Dec 5, 2023 36.04 36.04 36.04 36.04 34.69 -
Dec 4, 2023 36.15 36.15 36.15 36.15 34.80 -
Dec 1, 2023 36.12 36.12 36.12 36.12 34.76 -
Nov 30, 2023 36.14 36.14 36.14 36.14 34.79 -
Nov 29, 2023 35.27 35.27 35.27 35.27 33.95 -
Nov 28, 2023 34.78 34.78 34.78 34.78 33.48 -
Nov 27, 2023 34.98 34.98 34.98 34.98 33.67 -
Nov 24, 2023 34.38 34.38 34.38 34.38 33.09 -
Nov 23, 2023 34.35 34.35 34.35 34.35 33.06 -
Nov 22, 2023 34.47 34.47 34.47 34.47 33.18 -
Nov 21, 2023 35.59 35.59 35.59 35.59 34.26 -
Nov 20, 2023 35.60 35.60 35.60 35.60 34.27 -
Nov 17, 2023 35.08 35.08 35.08 35.08 33.77 -
Nov 16, 2023 35.74 35.74 35.74 35.74 34.41 -
Nov 15, 2023 35.02 35.90 35.02 35.90 34.56 319
Nov 14, 2023 34.49 34.49 33.90 34.12 32.84 262
Nov 13, 2023 34.39 34.39 34.39 34.39 33.10 -
Nov 10, 2023 33.80 33.80 33.80 33.80 32.53 -
Nov 9, 2023 34.35 34.35 34.35 34.35 33.06 -
Nov 8, 2023 33.35 33.35 33.35 33.35 32.10 -
Nov 7, 2023 34.44 34.44 34.44 34.44 33.16 -
Nov 6, 2023 35.13 35.51 35.13 35.51 34.18 200
Nov 3, 2023 34.11 34.11 34.11 34.11 32.83 -
Nov 2, 2023 33.33 33.85 33.33 33.85 32.58 1
Nov 1, 2023 33.47 33.47 33.47 33.47 32.21 -
Oct 31, 2023 37.12 37.12 37.12 37.12 35.73 -
Oct 30, 2023 37.12 37.12 37.12 37.12 35.73 -

Related Tickers