Cboe UK EUR

Renault SA (RNOP.XC)

Compare
43.71 +0.84 (+1.96%)
As of 11:49 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 43.59 43.72 43.59 43.71 43.71 522
Oct 28, 2024 43.67 43.67 42.76 42.87 42.87 312
Oct 25, 2024 42.38 43.49 42.38 43.47 43.47 657
Oct 24, 2024 42.72 42.98 42.17 42.17 42.17 1,003
Oct 23, 2024 40.78 40.78 40.78 40.78 40.78 -
Oct 22, 2024 40.72 40.78 40.64 40.78 40.78 510
Oct 21, 2024 40.46 40.46 40.46 40.46 40.46 -
Oct 18, 2024 40.46 40.46 40.46 40.46 40.46 129
Oct 17, 2024 40.03 40.81 40.03 40.58 40.58 1,162
Oct 16, 2024 38.83 38.83 38.83 38.83 38.83 -
Oct 15, 2024 38.83 38.83 38.83 38.83 38.83 194
Oct 14, 2024 39.64 39.64 39.64 39.64 39.64 -
Oct 11, 2024 39.64 39.64 39.64 39.64 39.64 72
Oct 10, 2024 39.43 39.43 39.43 39.43 39.43 -
Oct 9, 2024 38.78 39.43 38.78 39.43 39.43 1,154
Oct 8, 2024 37.97 38.60 37.88 37.88 37.88 511
Oct 7, 2024 36.36 36.68 36.30 36.68 36.68 721
Oct 4, 2024 36.15 36.86 36.15 36.86 36.86 354
Oct 3, 2024 36.05 36.05 35.68 35.84 35.84 1,236
Oct 2, 2024 36.83 36.87 36.56 36.56 36.56 230
Oct 1, 2024 37.97 37.97 37.63 37.69 37.69 861
Sep 30, 2024 39.67 39.67 38.61 38.94 38.94 801
Sep 27, 2024 40.98 41.23 40.98 41.23 41.23 267
Sep 26, 2024 40.08 40.08 40.08 40.08 40.08 147
Sep 25, 2024 39.00 39.13 38.76 39.02 39.02 981
Sep 24, 2024 39.76 39.76 39.76 39.76 39.76 114
Sep 23, 2024 37.92 39.00 37.92 39.00 39.00 1,426
Sep 20, 2024 38.44 38.44 38.44 38.44 38.44 280
Sep 19, 2024 39.45 39.45 39.45 39.45 39.45 -
Sep 18, 2024 39.45 39.45 39.45 39.45 39.45 273
Sep 17, 2024 39.53 39.53 39.36 39.36 39.36 157
Sep 16, 2024 38.65 38.65 38.40 38.42 38.42 405
Sep 13, 2024 39.40 39.40 39.40 39.40 39.40 18
Sep 12, 2024 38.60 38.60 38.60 38.60 38.60 124
Sep 11, 2024 38.29 38.33 38.26 38.33 38.33 120
Sep 10, 2024 37.85 37.99 37.55 37.96 37.96 698
Sep 9, 2024 39.79 39.79 39.79 39.79 39.79 151
Sep 6, 2024 42.66 42.66 42.66 42.66 42.66 -
Sep 5, 2024 42.66 42.66 42.66 42.66 42.66 -
Sep 4, 2024 42.66 42.66 42.66 42.66 42.66 -
Sep 3, 2024 42.66 42.66 42.66 42.66 42.66 -
Sep 2, 2024 42.52 42.66 42.52 42.66 42.66 238
Aug 30, 2024 43.29 43.29 43.29 43.29 43.29 -
Aug 29, 2024 43.29 43.29 43.29 43.29 43.29 -
Aug 28, 2024 43.29 43.29 43.29 43.29 43.29 -
Aug 27, 2024 43.29 43.29 43.29 43.29 43.29 247
Aug 23, 2024 42.85 42.85 42.85 42.85 42.85 -
Aug 22, 2024 42.85 42.85 42.85 42.85 42.85 179
Aug 21, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 20, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 19, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 16, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 15, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 14, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 13, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 12, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 9, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 8, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 7, 2024 39.42 39.42 39.42 39.42 39.42 -
Aug 6, 2024 39.47 39.47 39.42 39.42 39.42 182
Aug 5, 2024 39.92 40.38 39.49 40.38 40.38 312
Aug 2, 2024 43.59 43.59 43.59 43.59 43.59 -
Aug 1, 2024 43.66 43.66 43.59 43.59 43.59 169
Jul 31, 2024 44.61 44.61 44.61 44.61 44.61 54
Jul 30, 2024 44.29 44.31 44.29 44.31 44.31 180
Jul 29, 2024 43.55 43.55 43.55 43.55 43.55 -
Jul 26, 2024 43.55 43.55 43.55 43.55 43.55 -
Jul 25, 2024 43.61 43.61 43.21 43.55 43.55 258
Jul 24, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 23, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 22, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 19, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 18, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 17, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 16, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 15, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 12, 2024 49.76 49.76 49.76 49.76 49.76 -
Jul 11, 2024 50.16 50.16 49.76 49.76 49.76 159
Jul 10, 2024 49.26 49.56 49.26 49.56 49.56 443
Jul 9, 2024 49.28 49.28 49.28 49.28 49.28 -
Jul 8, 2024 49.28 49.28 49.28 49.28 49.28 -
Jul 5, 2024 49.28 49.28 49.28 49.28 49.28 -
Jul 4, 2024 49.28 49.28 49.28 49.28 49.28 -
Jul 3, 2024 49.28 49.28 49.28 49.28 49.28 -
Jul 2, 2024 49.31 49.31 49.28 49.28 49.28 226
Jul 1, 2024 46.88 46.88 46.88 46.88 46.88 -
Jun 28, 2024 46.88 46.88 46.88 46.88 46.88 -
Jun 27, 2024 46.49 46.92 46.26 46.88 46.88 1,114
Jun 26, 2024 47.78 47.78 47.20 47.20 47.20 290
Jun 25, 2024 48.23 48.29 48.23 48.29 48.29 588
Jun 24, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 21, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 20, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 19, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 18, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 17, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 14, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 13, 2024 50.92 50.92 50.92 50.92 50.92 -
Jun 12, 2024 50.92 50.92 50.92 50.92 50.92 51
Jun 11, 2024 50.68 50.68 50.68 50.68 50.68 1
Jun 10, 2024 50.60 51.40 49.94 51.33 51.33 2,918
Jun 7, 2024 50.88 50.98 50.85 50.96 50.96 438
Jun 6, 2024 52.14 52.14 52.14 52.14 52.14 -
Jun 5, 2024 52.38 52.38 52.14 52.14 52.14 202
Jun 4, 2024 52.98 52.98 52.98 52.98 52.98 48
Jun 3, 2024 53.94 54.03 53.83 53.83 53.83 553
May 31, 2024 53.30 53.30 52.72 52.72 52.72 405
May 30, 2024 53.80 54.33 53.78 54.33 54.33 734
May 29, 2024 53.60 53.64 52.45 53.37 53.37 4,420
May 28, 2024 51.60 51.60 51.60 51.60 51.60 51
May 24, 2024 48.40 50.49 48.40 50.36 50.36 8,332
May 23, 2024 48.04 48.31 47.53 47.78 47.78 4,921
May 22, 2024 1.85 Dividend
May 22, 2024 47.15 47.83 46.83 47.78 47.78 3,545
May 21, 2024 49.72 49.97 49.51 49.90 48.05 1,274
May 20, 2024 50.16 50.29 49.87 49.87 48.02 2,609
May 17, 2024 50.11 50.27 50.09 50.23 48.37 1,560
May 16, 2024 49.56 49.81 49.51 49.81 47.96 1,424
May 15, 2024 49.97 50.12 49.58 49.96 48.11 1,410
May 14, 2024 49.81 49.81 49.81 49.81 47.97 162
May 13, 2024 47.82 47.82 47.82 47.82 46.05 -
May 10, 2024 47.82 47.82 47.82 47.82 46.05 -
May 9, 2024 47.82 47.82 47.82 47.82 46.05 -
May 8, 2024 47.82 47.82 47.82 47.82 46.05 -
May 7, 2024 47.82 47.82 47.82 47.82 46.05 -
May 3, 2024 47.82 47.82 47.82 47.82 46.05 -
May 2, 2024 47.43 47.82 47.43 47.82 46.05 387
May 1, 2024 46.34 46.34 46.34 46.34 44.62 -
Apr 30, 2024 46.34 46.34 46.34 46.34 44.62 240
Apr 29, 2024 47.57 47.57 47.57 47.57 45.81 -
Apr 26, 2024 47.57 47.57 47.57 47.57 45.81 -
Apr 25, 2024 47.57 47.57 47.57 47.57 45.81 -
Apr 24, 2024 47.57 47.57 47.57 47.57 45.81 -
Apr 23, 2024 47.57 47.57 47.57 47.57 45.81 229
Apr 22, 2024 46.78 46.78 46.78 46.78 45.05 -
Apr 19, 2024 47.03 47.07 46.78 46.78 45.05 477
Apr 18, 2024 49.21 49.21 49.21 49.21 47.39 -
Apr 17, 2024 49.21 49.21 49.21 49.21 47.39 -
Apr 16, 2024 49.21 49.21 49.21 49.21 47.39 53
Apr 15, 2024 48.84 48.84 48.84 48.84 47.03 -
Apr 12, 2024 48.84 48.84 48.84 48.84 47.03 -
Apr 11, 2024 48.84 48.84 48.84 48.84 47.03 -
Apr 10, 2024 48.84 48.84 48.84 48.84 47.03 -
Apr 9, 2024 48.84 48.84 48.84 48.84 47.03 -
Apr 8, 2024 48.84 48.84 48.84 48.84 47.03 -
Apr 5, 2024 48.84 48.84 48.84 48.84 47.03 226
Apr 4, 2024 47.65 47.65 47.65 47.65 45.88 -
Apr 3, 2024 47.65 47.65 47.65 47.65 45.88 -
Apr 2, 2024 47.74 47.74 47.65 47.65 45.88 233
Mar 28, 2024 46.21 46.21 46.21 46.21 44.50 -
Mar 27, 2024 47.33 47.39 46.21 46.21 44.50 443
Mar 26, 2024 45.69 45.69 45.69 45.69 44.00 -
Mar 25, 2024 45.70 45.70 45.69 45.69 44.00 242
Mar 22, 2024 45.00 45.00 45.00 45.00 43.33 -
Mar 21, 2024 44.97 45.00 44.97 45.00 43.33 232
Mar 20, 2024 41.85 41.85 41.85 41.85 40.30 -
Mar 19, 2024 41.85 41.85 41.85 41.85 40.30 -
Mar 18, 2024 41.85 41.85 41.85 41.85 40.30 -
Mar 15, 2024 41.85 41.85 41.85 41.85 40.30 -
Mar 14, 2024 41.85 41.85 41.85 41.85 40.30 -
Mar 13, 2024 41.84 41.85 41.84 41.85 40.30 191
Mar 12, 2024 39.69 39.69 39.69 39.69 38.22 -
Mar 11, 2024 39.69 39.69 39.69 39.69 38.22 -
Mar 8, 2024 39.13 39.69 39.13 39.69 38.22 549
Mar 7, 2024 39.08 39.19 39.08 39.19 37.74 460
Mar 6, 2024 37.56 37.56 37.56 37.56 36.17 -
Mar 5, 2024 37.56 37.56 37.56 37.56 36.17 -
Mar 4, 2024 37.56 37.56 37.56 37.56 36.17 -
Mar 1, 2024 37.56 37.56 37.56 37.56 36.17 -
Feb 29, 2024 37.56 37.56 37.56 37.56 36.17 -
Feb 28, 2024 37.56 37.56 37.56 37.56 36.17 -
Feb 27, 2024 37.56 37.56 37.56 37.56 36.17 -
Feb 26, 2024 37.56 37.56 37.56 37.56 36.17 -
Feb 23, 2024 37.56 37.56 37.56 37.56 36.17 198
Feb 22, 2024 37.63 37.66 37.63 37.66 36.26 295
Feb 21, 2024 37.03 37.15 37.03 37.15 35.77 372
Feb 20, 2024 36.96 36.96 36.22 36.29 34.95 691
Feb 19, 2024 38.39 38.39 38.39 38.39 36.96 -
Feb 16, 2024 39.63 39.63 38.39 38.39 36.96 380
Feb 15, 2024 40.22 40.23 39.95 40.16 38.67 913
Feb 14, 2024 37.49 37.49 37.47 37.47 36.08 915
Feb 13, 2024 36.00 36.00 36.00 36.00 34.67 -
Feb 12, 2024 36.00 36.00 36.00 36.00 34.67 -
Feb 9, 2024 36.00 36.00 36.00 36.00 34.67 -
Feb 8, 2024 36.00 36.00 36.00 36.00 34.67 -
Feb 7, 2024 36.00 36.00 36.00 36.00 34.67 -
Feb 6, 2024 36.00 36.00 36.00 36.00 34.67 -
Feb 5, 2024 36.13 36.13 36.00 36.00 34.67 614
Feb 2, 2024 34.23 34.23 34.23 34.23 32.96 -
Feb 1, 2024 34.23 34.23 34.23 34.23 32.96 -
Jan 31, 2024 34.23 34.23 34.23 34.23 32.96 -
Jan 30, 2024 34.51 34.51 34.23 34.23 32.96 322
Jan 29, 2024 34.02 34.02 34.02 34.02 32.76 -
Jan 26, 2024 34.02 34.02 34.02 34.02 32.76 -
Jan 25, 2024 34.11 34.11 33.96 34.02 32.76 30
Jan 24, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 23, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 22, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 19, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 18, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 17, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 16, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 15, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 12, 2024 36.35 36.35 36.35 36.35 35.00 -
Jan 11, 2024 36.35 36.35 36.35 36.35 35.00 129
Jan 10, 2024 36.29 36.29 36.29 36.29 34.95 -
Jan 9, 2024 36.29 36.29 36.29 36.29 34.95 -
Jan 8, 2024 36.29 36.29 36.29 36.29 34.95 -
Jan 5, 2024 36.29 36.29 36.29 36.29 34.95 -
Jan 4, 2024 36.29 36.29 36.29 36.29 34.95 -
Jan 3, 2024 37.26 37.28 36.15 36.29 34.95 625
Jan 2, 2024 39.13 39.13 39.13 39.13 37.68 -
Dec 29, 2023 39.13 39.13 39.13 39.13 37.68 -
Dec 28, 2023 39.13 39.13 39.13 39.13 37.68 -
Dec 27, 2023 39.13 39.13 39.13 39.13 37.68 -
Dec 22, 2023 39.13 39.13 39.13 39.13 37.68 -
Dec 21, 2023 39.13 39.13 39.13 39.13 37.68 -
Dec 20, 2023 39.13 39.13 39.13 39.13 37.68 -
Dec 19, 2023 39.13 39.13 39.13 39.13 37.68 -
Dec 18, 2023 39.13 39.13 39.13 39.13 37.68 56
Dec 15, 2023 39.42 39.42 39.42 39.42 37.96 138
Dec 14, 2023 36.58 36.58 36.58 36.58 35.22 -
Dec 13, 2023 37.20 37.23 36.58 36.58 35.22 250
Dec 12, 2023 37.42 37.51 37.42 37.51 36.12 650
Dec 11, 2023 37.43 37.43 37.43 37.43 36.04 -
Dec 8, 2023 37.43 37.43 37.43 37.43 36.04 -
Dec 7, 2023 37.49 37.49 37.43 37.43 36.04 592
Dec 6, 2023 35.76 35.76 35.76 35.76 34.44 -
Dec 5, 2023 35.76 35.76 35.76 35.76 34.44 -
Dec 4, 2023 35.76 35.76 35.76 35.76 34.44 -
Dec 1, 2023 35.76 35.76 35.76 35.76 34.44 -
Nov 30, 2023 35.76 35.76 35.76 35.76 34.44 -
Nov 29, 2023 35.76 35.76 35.76 35.76 34.44 305
Nov 28, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 27, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 24, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 23, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 22, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 21, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 20, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 17, 2023 35.40 35.40 35.40 35.40 34.09 -
Nov 16, 2023 35.46 35.46 35.40 35.40 34.09 525
Nov 15, 2023 34.09 34.09 34.09 34.09 32.82 -
Nov 14, 2023 34.09 34.09 34.09 34.09 32.82 -
Nov 13, 2023 34.09 34.09 34.09 34.09 32.82 -
Nov 10, 2023 34.09 34.09 34.09 34.09 32.82 344
Nov 9, 2023 34.62 34.62 34.62 34.62 33.33 -
Nov 8, 2023 34.62 34.62 34.62 34.62 33.33 -
Nov 7, 2023 34.62 34.62 34.62 34.62 33.33 -
Nov 6, 2023 34.63 34.63 34.62 34.62 33.33 142
Nov 3, 2023 33.95 33.95 33.95 33.95 32.69 -
Nov 2, 2023 34.07 34.07 33.95 33.95 32.69 238
Nov 1, 2023 33.15 33.15 33.06 33.09 31.86 585
Oct 31, 2023 33.08 33.08 33.08 33.08 31.86 358
Oct 30, 2023 32.53 32.53 32.53 32.53 31.32 -