Singapore markets close in 5 hours 18 minutes

Renault SA (1RNO.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
50.30+0.58 (+1.17%)
At close: 05:06PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202449.9450.8649.9450.3050.30893
03 Jul 202450.0050.3049.7249.7249.722,976
02 Jul 202448.0649.0048.0049.0849.08243
01 Jul 202449.6949.6948.5848.1748.17510
28 Jun 202447.2448.0047.2447.7147.71441
27 Jun 202446.5447.6545.8647.3047.305,103
26 Jun 202448.2648.2647.0447.0647.062,162
25 Jun 202448.4048.4048.0048.2748.27503
24 Jun 202448.6549.2548.3048.6348.63792
21 Jun 202448.5248.6648.5248.6448.64132
20 Jun 202449.9950.2049.6850.1450.141,703
19 Jun 202449.5850.3249.5850.0250.02480
18 Jun 202449.3249.8049.0649.5449.542,456
17 Jun 202448.1549.4248.1548.6648.662,560
14 Jun 202449.6249.6247.3047.3047.302,919
13 Jun 202449.9049.9049.2449.2749.27534
12 Jun 202450.2051.1050.2050.9650.96840
11 Jun 202452.0852.1850.3850.5650.56959
10 Jun 202450.1251.5450.1251.3651.362,002
07 Jun 202450.7051.2250.6450.9250.921,033
06 Jun 202452.1052.1051.5452.0852.08353
05 Jun 202452.9453.2052.2452.1852.182,336
04 Jun 202453.3853.3852.2852.5252.521,085
03 Jun 202454.2654.5053.7653.7653.76679
31 May 202453.9653.9652.8453.5253.521,954
30 May 202453.0254.4453.0253.6453.646,147
29 May 202452.2053.5652.2053.2853.286,576
28 May 202450.3852.0850.3851.6851.688,719
27 May 202449.8650.5449.8650.4850.482,588
24 May 202448.3450.5248.3450.3850.382,792
23 May 202448.4348.4647.6047.7447.74973
22 May 202447.4048.0946.7048.0748.076,000
22 May 20241.85 Dividend
21 May 202449.1749.8648.7049.2447.393,331
20 May 202450.2050.2849.8049.8748.006,253
17 May 202450.1050.2449.8050.2248.333,327
16 May 202449.7649.7849.3249.8047.933,574
15 May 202449.8650.1449.4050.0048.124,923
14 May 202449.8050.0049.5949.7947.921,127
13 May 202449.0049.5049.0049.2947.445,320
10 May 202448.0848.3848.0548.2146.40720
09 May 202448.5848.6848.3448.3846.561,378
08 May 202447.8848.3647.7747.8646.06266
07 May 202448.4748.4747.7048.0046.20442
06 May 202448.2448.5048.1848.1046.29360
03 May 202448.0048.2047.7248.0646.252,477
02 May 202446.9348.1546.9347.8446.046,867
30 Apr 202449.3649.3646.0046.3944.654,087
29 Apr 202446.3049.4046.3049.4447.581,515
26 Apr 202447.9648.9047.9648.6246.79813
25 Apr 202448.8248.9347.9647.9946.19856
24 Apr 202447.7549.2847.5448.8046.971,970
23 Apr 202448.3448.3446.4847.5245.733,046
22 Apr 202448.3748.3847.2247.4045.625,067
19 Apr 202447.9048.0246.8047.4845.703,071
18 Apr 202448.7149.0048.5048.9447.102,775
17 Apr 202448.2248.9647.9148.4446.622,691
16 Apr 202449.3449.3447.8447.9846.183,321
15 Apr 202450.0851.1049.9650.2448.351,243
12 Apr 202450.9651.2849.9450.1248.241,176
11 Apr 202449.8650.3449.4850.1848.292,447
10 Apr 202451.0051.4049.8950.2448.354,225
09 Apr 202450.6851.2650.5050.6048.705,489
08 Apr 202449.6950.9049.6950.4048.513,095
05 Apr 202448.3349.8048.3149.8147.945,910
04 Apr 202448.2350.0648.2049.5347.6717,811
03 Apr 202447.6048.2647.2047.2045.436,053
02 Apr 202446.8147.7846.7747.3545.578,336
28 Mar 202446.5247.0846.5246.7845.024,243
27 Mar 202447.3047.3646.1846.2244.495,731
26 Mar 202445.8046.7645.8046.7244.964,222
25 Mar 202445.5045.6844.9445.7244.001,087
22 Mar 202445.2045.5945.1845.4743.761,651
21 Mar 202445.1845.6245.0045.1943.492,285
20 Mar 202444.0344.6243.8044.5442.872,590
19 Mar 202443.7544.2843.7543.9042.261,555
18 Mar 202444.3944.3942.4943.1241.501,213
15 Mar 202442.4243.2042.4242.9241.311,401
14 Mar 202442.2043.5942.2042.4640.866,493
13 Mar 202441.3542.1041.3041.8740.295,335
12 Mar 202439.7041.6139.7041.6140.058,404
11 Mar 202439.0039.4238.9239.6738.18826
08 Mar 202439.2439.9538.7038.7037.2511,301
07 Mar 202438.5039.3038.5039.2637.791,014
06 Mar 202438.1239.1638.1238.8137.351,923
05 Mar 202437.8037.9037.6337.9836.551,384
04 Mar 202438.5838.7638.3438.3136.872,636
01 Mar 202439.0439.2738.5838.6037.154,535
29 Feb 202438.8238.9838.4038.6637.211,673
28 Feb 202438.2438.6438.1038.5437.0912,383
27 Feb 202437.9638.5237.9638.3536.911,207
26 Feb 202437.5337.8637.1037.7836.373,425
23 Feb 202437.5837.8037.4437.5336.121,241
22 Feb 202437.7038.3637.6837.8336.405,098
21 Feb 202436.5737.2936.4937.1235.722,530
20 Feb 202437.7137.7136.0836.3234.9637,528
19 Feb 202438.0138.6838.0138.0136.588,484
16 Feb 202440.2840.2838.3040.2038.697,740
15 Feb 202439.5840.3038.4640.0638.5516,676
14 Feb 202437.4237.9037.2237.7136.29414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...