Renault

RENA
🏛️ france →
34.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.00 30.55 29.97 30.55 0.4M
2021-12-30 29.71 30.16 29.68 30.10 0.4M
2021-12-29 30.00 30.23 29.66 29.83 0.5M
2021-12-28 30.15 30.40 29.97 30.05 0.4M
2021-12-27 29.59 30.20 29.56 30.18 0.5M
2021-12-24 29.75 30.09 29.67 29.77 0.3M
2021-12-23 29.35 29.95 29.34 29.80 0.7M
2021-12-22 29.11 29.25 28.77 29.18 0.8M
2021-12-21 28.50 29.18 28.30 29.11 1.1M
2021-12-20 28.50 28.55 27.86 28.17 1.2M
2021-12-17 29.11 29.37 28.81 29.12 1.7M
2021-12-16 29.46 29.93 29.40 29.50 1.4M
2021-12-15 29.15 29.59 28.84 28.86 1.0M
2021-12-14 29.38 29.41 28.82 29.02 1.0M
2021-12-13 29.95 30.20 29.39 29.39 1.0M
2021-12-10 29.90 30.32 29.56 29.79 1.0M
2021-12-09 30.30 30.63 29.80 29.93 1.2M
2021-12-08 29.90 30.39 29.24 30.11 1.6M
2021-12-07 29.97 30.36 29.70 29.91 1.5M
2021-12-06 28.86 29.61 28.40 29.43 1.3M
2021-12-03 29.46 29.56 28.52 28.71 1.2M
2021-12-02 28.51 29.26 28.32 29.04 1.5M
2021-12-01 28.84 29.54 28.72 29.33 1.6M
2021-11-30 28.57 28.99 27.98 28.46 1.9M
2021-11-29 30.00 30.09 29.02 29.14 1.7M
2021-11-26 30.50 30.82 29.50 29.61 2.8M
2021-11-25 32.22 32.29 31.79 32.12 0.7M
2021-11-24 32.79 33.26 31.91 32.10 1.5M
2021-11-23 32.92 33.23 32.35 32.61 1.1M
2021-11-22 32.88 33.32 32.62 33.20 1.0M
2021-11-19 34.40 34.45 32.29 32.93 2.8M
2021-11-18 34.61 35.09 34.02 34.28 1.3M
2021-11-17 34.62 35.05 34.49 34.67 1.0M
2021-11-16 34.31 35.16 34.31 34.81 1.3M
2021-11-15 33.95 35.00 33.85 34.28 1.3M
2021-11-12 33.49 34.63 33.49 34.37 2.6M
2021-11-11 33.60 33.65 32.92 32.92 2.1M
2021-11-10 33.58 34.61 33.55 34.30 1.6M
2021-11-09 32.65 34.08 32.65 33.66 2.2M
2021-11-08 32.44 32.52 32.06 32.42 1.2M
2021-11-05 31.81 32.76 31.50 32.54 1.1M
2021-11-04 31.74 32.49 31.61 31.96 1.3M
2021-11-03 31.30 31.75 30.95 31.50 0.8M
2021-11-02 31.64 31.98 31.22 31.38 0.7M
2021-11-01 31.15 32.23 31.14 31.73 0.9M
2021-10-29 30.75 31.21 30.62 31.06 1.0M
2021-10-28 31.12 31.25 30.70 30.92 0.8M
2021-10-27 31.41 31.60 30.89 31.36 0.7M
2021-10-26 31.00 31.77 30.54 31.51 1.0M
2021-10-25 31.10 31.40 30.66 30.98 0.9M
2021-10-22 31.00 31.70 30.37 31.15 1.8M
2021-10-21 30.95 31.59 30.54 30.95 1.4M
2021-10-20 32.23 32.33 30.06 31.36 2.3M
2021-10-19 32.60 33.03 32.25 32.25 1.0M
2021-10-18 33.00 33.35 32.24 32.59 1.0M
2021-10-15 32.35 33.48 32.35 33.22 1.5M
2021-10-14 32.50 32.62 32.08 32.09 0.8M
2021-10-13 32.88 33.03 32.09 32.17 1.2M
2021-10-12 32.70 32.87 32.20 32.77 1.4M
2021-10-11 31.34 32.69 31.25 32.51 1.7M
2021-10-08 30.79 31.61 30.61 31.45 1.5M
2021-10-07 30.50 31.22 30.25 30.73 1.6M
2021-10-06 30.63 30.68 29.73 30.02 1.7M
2021-10-05 30.78 31.28 30.62 31.23 0.8M
2021-10-04 30.73 31.16 30.22 30.80 0.9M
2021-10-01 30.45 31.21 30.08 30.95 1.3M
2021-09-30 31.59 31.68 30.66 30.89 1.0M
2021-09-29 31.02 31.64 30.45 31.39 1.3M
2021-09-28 31.58 31.98 30.64 30.95 1.8M
2021-09-27 31.00 31.64 31.00 31.51 1.3M
2021-09-24 29.89 30.93 29.55 30.73 1.7M
2021-09-23 29.45 30.18 29.39 30.02 1.4M
2021-09-22 28.55 29.40 28.48 29.20 1.0M
2021-09-21 28.35 28.55 27.86 28.18 1.1M
2021-09-20 28.24 28.27 27.48 28.12 1.9M
2021-09-17 29.27 29.32 28.61 28.75 1.9M
2021-09-16 29.68 29.90 29.07 29.11 0.9M
2021-09-15 29.73 29.88 29.36 29.61 0.9M
2021-09-14 30.09 30.59 29.73 29.83 0.9M
2021-09-13 29.34 30.02 29.34 30.02 0.8M
2021-09-10 29.30 29.59 28.96 29.25 0.8M
2021-09-09 29.14 29.62 28.80 29.35 1.0M
2021-09-08 29.55 30.05 29.08 29.49 1.0M
2021-09-07 30.27 30.30 29.61 29.73 0.9M
2021-09-06 30.28 30.62 30.04 30.16 0.6M
2021-09-03 30.68 30.70 30.08 30.11 1.0M
2021-09-02 30.95 31.18 30.60 30.68 0.7M
2021-09-01 31.71 31.74 30.95 30.95 0.9M
2021-08-31 31.11 31.74 30.88 31.45 1.2M
2021-08-30 31.27 31.48 30.91 31.03 0.5M
2021-08-27 30.98 31.23 30.77 31.18 0.7M
2021-08-26 31.06 31.28 30.66 31.00 0.8M
2021-08-25 31.30 31.66 30.91 31.38 0.7M
2021-08-24 31.36 31.49 31.14 31.30 0.9M
2021-08-23 31.64 31.98 31.02 31.02 1.2M
2021-08-20 30.91 31.15 30.41 31.15 1.2M
2021-08-19 31.38 32.03 31.00 31.50 1.4M
2021-08-18 32.47 32.47 31.92 32.34 0.7M
2021-08-17 32.63 32.74 32.35 32.48 0.8M
2021-08-16 33.37 33.37 32.76 32.93 0.9M
2021-08-13 33.90 34.05 33.46 33.66 0.7M
2021-08-12 33.99 34.10 33.73 33.87 0.7M
2021-08-11 33.62 33.91 33.13 33.88 0.7M
2021-08-10 33.60 33.68 33.23 33.62 0.6M
2021-08-09 34.23 34.23 33.30 33.60 0.8M
2021-08-06 33.99 34.50 33.60 34.30 0.8M
2021-08-05 33.57 34.17 33.28 34.12 1.0M
2021-08-04 32.56 33.59 32.37 33.59 1.5M
2021-08-03 32.94 33.13 32.27 32.30 1.5M
2021-08-02 32.65 33.36 32.31 32.76 1.5M
2021-07-30 34.00 34.62 31.36 32.02 2.6M
2021-07-29 33.02 33.72 33.00 33.13 1.2M
2021-07-28 31.74 33.20 31.68 32.93 1.7M
2021-07-27 31.45 31.71 30.86 31.50 1.0M
2021-07-26 30.98 31.77 30.52 31.54 1.0M
2021-07-23 31.31 31.93 31.11 31.21 0.8M
2021-07-22 31.66 32.06 30.91 30.91 1.0M
2021-07-21 30.34 31.61 30.16 31.41 1.5M
2021-07-20 30.00 30.34 29.40 30.07 1.3M
2021-07-19 30.52 30.57 29.08 29.83 2.2M
2021-07-16 31.34 32.20 30.76 30.96 1.1M
2021-07-15 32.00 32.01 31.00 31.34 1.2M
2021-07-14 32.38 32.88 32.01 32.03 0.7M
2021-07-13 33.05 33.20 32.26 32.44 0.9M
2021-07-12 33.43 33.43 32.40 33.02 0.9M
2021-07-09 33.06 33.99 32.91 33.50 1.6M
2021-07-08 32.88 32.88 31.71 32.73 2.0M
2021-07-07 33.80 34.23 32.62 33.27 1.7M
2021-07-06 35.40 35.48 33.63 33.72 1.9M
2021-07-05 35.43 35.76 34.92 35.65 0.6M
2021-07-02 35.70 35.94 35.39 35.51 0.9M
2021-07-01 34.33 35.61 34.25 35.61 1.5M
2021-06-30 35.09 35.26 34.01 34.09 1.4M
2021-06-29 34.92 35.45 34.37 35.09 1.0M
2021-06-28 35.07 35.73 34.65 34.70 1.2M
2021-06-25 35.28 35.28 34.42 35.26 1.2M
2021-06-24 35.34 35.77 34.86 35.37 1.1M
2021-06-23 35.06 35.40 34.93 35.20 1.0M
2021-06-22 36.22 36.34 34.80 35.05 1.7M
2021-06-21 34.87 36.06 34.42 35.91 1.3M
2021-06-18 36.57 36.57 34.88 35.28 2.2M
2021-06-17 36.49 37.49 36.26 36.74 1.1M
2021-06-16 36.40 36.70 35.34 36.70 1.4M
2021-06-15 36.92 37.02 36.15 36.22 0.9M
2021-06-14 36.92 37.10 36.51 36.84 1.3M
2021-06-11 34.37 36.94 34.19 36.90 2.5M
2021-06-10 34.51 35.12 34.11 34.47 1.0M
2021-06-09 34.37 34.67 33.99 34.62 1.0M
2021-06-08 34.41 34.76 33.92 34.48 1.0M
2021-06-07 34.18 34.66 34.03 34.51 0.7M
2021-06-04 34.87 34.92 34.01 34.18 0.7M
2021-06-03 34.64 34.95 34.24 34.86 0.9M
2021-06-02 34.13 34.61 33.88 34.58 0.7M
2021-06-01 34.08 34.47 33.92 34.02 0.9M
2021-05-31 34.00 34.16 33.74 33.84 0.7M
2021-05-28 34.40 34.81 34.08 34.12 1.0M
2021-05-27 33.23 34.33 33.08 34.21 1.7M
2021-05-26 33.02 33.37 32.58 33.28 0.8M
2021-05-25 33.20 33.48 32.85 33.07 0.8M
2021-05-24 32.74 33.15 32.66 33.01 0.6M
2021-05-21 32.48 33.05 32.41 32.55 1.3M
2021-05-20 32.56 32.62 31.79 32.36 1.0M
2021-05-19 32.90 33.39 31.86 32.31 1.5M
2021-05-18 33.97 34.61 33.16 33.74 1.4M
2021-05-17 33.50 33.85 33.27 33.69 0.8M
2021-05-14 32.63 33.48 31.97 33.41 1.0M
2021-05-13 32.23 32.63 31.45 32.35 0.9M
2021-05-12 32.97 33.04 31.82 32.66 1.9M
2021-05-11 34.66 34.90 32.84 33.07 2.7M
2021-05-10 34.48 35.47 34.45 35.34 1.3M
2021-05-07 34.57 34.60 33.91 34.15 1.1M
2021-05-06 34.62 34.84 33.87 34.39 1.2M
2021-05-05 33.73 34.48 33.44 34.48 1.4M
2021-05-04 34.11 34.46 33.25 33.43 1.2M
2021-05-03 33.58 34.26 33.34 34.12 0.8M
2021-04-30 33.59 33.81 33.28 33.52 1.1M
2021-04-29 35.33 35.40 33.35 33.63 1.6M
2021-04-28 34.63 35.40 34.34 35.10 1.2M
2021-04-27 34.38 34.58 33.83 34.48 0.9M
2021-04-26 33.58 34.31 32.93 34.31 1.4M
2021-04-23 33.74 34.27 33.36 33.73 1.1M
2021-04-22 34.53 34.92 33.66 34.08 1.6M
2021-04-21 34.58 35.12 33.59 34.53 1.7M
2021-04-20 36.03 36.12 34.48 34.50 1.5M
2021-04-19 36.30 36.37 35.62 36.13 0.8M
2021-04-16 35.69 36.48 35.66 36.13 1.4M
2021-04-15 35.59 35.98 35.27 35.32 1.0M
2021-04-14 35.19 35.73 35.09 35.54 1.3M
2021-04-13 35.59 35.84 34.78 35.10 1.4M
2021-04-12 35.69 36.38 35.52 35.76 1.4M
2021-04-09 36.38 36.73 35.69 35.81 1.4M
2021-04-08 37.88 38.00 36.03 36.40 2.1M
2021-04-07 38.32 38.96 37.38 37.70 1.2M
2021-04-06 38.46 39.08 38.19 38.19 1.2M
2021-04-01 37.01 38.13 36.90 37.96 1.3M
2021-03-31 37.63 38.19 36.88 36.93 1.5M
2021-03-30 36.63 37.66 36.55 37.65 1.4M
2021-03-29 36.55 36.78 36.16 36.44 1.2M
2021-03-26 37.20 37.40 36.22 36.40 1.2M
2021-03-25 36.69 36.85 35.91 36.70 1.5M
2021-03-24 36.60 37.47 36.04 37.00 1.4M
2021-03-23 38.08 38.16 36.84 36.99 1.9M
2021-03-22 38.36 38.62 38.02 38.28 1.3M
2021-03-19 39.50 39.62 38.36 38.81 2.5M
2021-03-18 40.20 41.08 39.52 40.08 1.7M
2021-03-17 38.69 39.98 38.54 39.63 1.6M
2021-03-16 39.21 39.59 38.17 38.45 1.4M
2021-03-15 39.78 40.13 38.81 38.99 1.5M
2021-03-12 39.65 40.02 39.23 39.79 1.2M
2021-03-11 41.13 41.23 39.68 39.73 1.6M
2021-03-10 40.62 41.42 40.44 41.09 1.1M
2021-03-09 40.19 41.42 40.09 40.84 1.9M
2021-03-08 39.00 40.20 38.63 40.08 1.8M
2021-03-05 38.78 39.23 38.33 38.55 1.1M
2021-03-04 38.81 39.45 38.18 39.17 1.6M
2021-03-03 38.45 39.72 38.45 39.37 2.2M
2021-03-02 37.65 37.95 37.22 37.42 0.9M
2021-03-01 37.90 38.10 37.40 37.63 1.1M
2021-02-26 36.60 37.44 36.40 37.12 1.6M
2021-02-25 37.40 38.15 37.12 37.35 1.2M
2021-02-24 36.53 37.29 36.32 36.97 1.2M
2021-02-23 37.18 37.80 36.49 36.71 1.9M
2021-02-22 37.35 37.40 36.24 36.88 2.1M
2021-02-19 38.35 38.81 36.40 38.03 3.5M
2021-02-18 39.40 40.13 39.28 39.80 1.2M
2021-02-17 39.90 40.24 39.22 39.49 1.1M
2021-02-16 39.41 40.19 39.00 39.91 1.0M
2021-02-15 39.58 39.88 38.85 39.45 1.1M
2021-02-12 39.10 39.70 38.57 39.34 0.9M
2021-02-11 39.26 39.94 39.18 39.39 0.7M
2021-02-10 39.49 40.30 39.14 39.26 1.2M
2021-02-09 40.18 40.30 38.96 39.77 1.6M
2021-02-08 40.20 40.94 40.00 40.44 1.5M
2021-02-05 38.90 40.74 38.89 40.36 3.3M
2021-02-04 37.91 38.55 37.55 38.35 1.7M
2021-02-03 36.41 38.05 36.40 37.70 2.5M
2021-02-02 35.48 36.22 35.48 35.98 1.7M
2021-02-01 35.73 35.80 34.74 35.03 1.2M
2021-01-29 34.80 35.88 34.26 35.24 2.1M
2021-01-28 33.67 35.86 33.12 35.40 2.3M
2021-01-27 33.98 34.49 33.33 34.22 1.9M
2021-01-26 32.95 34.43 32.64 34.02 1.5M
2021-01-25 34.58 35.13 32.81 32.95 2.2M
2021-01-22 34.85 34.98 33.99 34.42 1.4M
2021-01-21 35.28 35.51 34.84 35.25 1.4M
2021-01-20 34.32 35.22 34.32 34.81 1.3M
2021-01-19 34.98 35.16 34.02 34.18 1.6M
2021-01-18 33.73 34.81 33.37 34.63 1.7M
2021-01-15 34.80 35.15 33.02 34.07 3.8M
2021-01-14 35.35 36.45 34.12 35.43 3.2M
2021-01-13 36.92 37.04 35.68 35.81 1.7M
2021-01-12 36.38 37.13 36.32 36.90 2.0M
2021-01-11 36.50 36.50 35.20 36.27 2.2M
2021-01-08 38.69 38.70 36.25 36.64 2.8M
2021-01-07 37.03 38.50 36.50 38.16 2.5M
2021-01-06 37.20 38.10 36.58 36.64 2.9M
2021-01-05 36.00 37.28 35.80 36.57 2.2M
2021-01-04 36.20 36.71 35.46 35.76 1.3M