Renault SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	32.920	33.225	32.350	32.610	27.605	1,123,403
2021-11-22	32.880	33.320	32.625	33.195	28.100	1,011,201
2021-11-19	34.400	34.445	32.290	32.930	27.876	2,779,770
2021-11-18	34.610	35.090	34.025	34.280	29.019	1,259,449
2021-11-17	34.620	35.050	34.490	34.675	29.353	991,793
2021-11-16	34.315	35.160	34.310	34.810	29.467	1,315,649
2021-11-15	33.945	35.000	33.850	34.285	29.023	1,313,963
2021-11-12	33.490	34.635	33.490	34.370	29.095	2,601,212
2021-11-11	33.600	33.645	32.925	32.925	27.872	2,086,127
2021-11-10	33.575	34.610	33.545	34.300	29.036	1,623,223
2021-11-09	32.650	34.075	32.650	33.655	28.490	2,226,024
2021-11-08	32.435	32.525	32.065	32.425	27.448	1,186,306
2021-11-05	31.810	32.755	31.500	32.540	27.546	1,064,162
2021-11-04	31.740	32.495	31.610	31.965	27.059	1,262,038
2021-11-03	31.300	31.750	30.945	31.495	26.661	834,373
2021-11-02	31.640	31.985	31.220	31.375	26.560	748,341
2021-11-01	31.150	32.230	31.135	31.730	26.860	944,790
2021-10-29	30.755	31.215	30.625	31.060	26.293	1,015,735
2021-10-28	31.120	31.255	30.700	30.920	26.174	814,559
2021-10-27	31.415	31.600	30.885	31.355	26.543	708,024
2021-10-26	30.995	31.770	30.535	31.510	26.674	963,983
2021-10-25	31.100	31.400	30.665	30.975	26.221	909,106
2021-10-22	31.000	31.705	30.370	31.150	26.369	1,751,948
2021-10-21	30.955	31.595	30.540	30.955	26.204	1,403,965
2021-10-20	32.230	32.325	30.060	31.355	26.543	2,338,297
2021-10-19	32.605	33.035	32.250	32.250	27.300	958,843
2021-10-18	33.000	33.355	32.240	32.595	27.592	1,016,294
2021-10-15	32.350	33.485	32.350	33.215	28.117	1,530,809
2021-10-14	32.500	32.620	32.075	32.095	27.169	805,578

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.