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
2023-12-29 37.16 37.23 36.89 36.91 0.4M
2023-12-28 37.48 37.64 37.02 37.15 0.5M
2023-12-27 37.70 37.84 37.47 37.48 0.4M
2023-12-22 38.03 38.19 37.52 37.69 0.5M
2023-12-21 37.99 38.13 37.51 38.06 0.8M
2023-12-20 39.27 39.62 38.39 38.56 0.8M
2023-12-19 39.15 39.55 39.00 39.16 0.5M
2023-12-18 39.20 39.45 39.03 39.20 0.7M
2023-12-15 39.22 40.15 39.22 39.27 2.2M
2023-12-14 37.52 39.27 37.52 39.05 2.1M
2023-12-13 37.66 37.93 36.53 36.69 1.0M
2023-12-12 38.50 38.74 37.20 37.62 1.4M
2023-12-11 37.85 38.06 37.49 38.00 0.8M
2023-12-08 37.60 38.23 36.97 37.98 1.2M
2023-12-07 37.84 38.28 37.13 37.62 0.9M
2023-12-06 36.19 38.21 36.12 38.02 1.4M
2023-12-05 35.91 36.10 35.71 35.91 1.1M
2023-12-04 36.25 36.37 35.82 36.20 0.5M
2023-12-01 36.19 36.27 35.88 36.24 0.5M
2023-11-30 35.92 36.34 35.72 35.99 1.0M
2023-11-29 35.00 36.23 34.93 35.83 1.0M
2023-11-28 34.75 35.12 34.63 35.02 0.5M
2023-11-27 35.07 35.17 34.85 34.90 0.4M
2023-11-24 34.49 35.08 34.33 35.08 0.7M
2023-11-23 34.30 34.60 34.20 34.45 0.4M
2023-11-22 34.35 34.60 34.31 34.33 0.7M
2023-11-21 35.45 35.65 34.22 34.30 0.9M
2023-11-20 35.61 35.78 35.12 35.54 0.6M
2023-11-17 35.25 35.84 35.05 35.56 1.0M
2023-11-16 35.77 35.99 35.30 35.31 0.8M
2023-11-15 35.27 36.02 34.72 35.79 1.4M
2023-11-14 34.31 35.16 33.59 34.99 1.3M
2023-11-13 34.25 34.50 33.90 34.20 0.5M
2023-11-10 33.85 34.20 33.70 34.01 0.5M
2023-11-09 34.11 34.56 33.77 34.12 0.8M
2023-11-08 33.27 34.24 33.15 33.87 0.7M
2023-11-07 34.46 34.63 33.38 33.55 1.0M
2023-11-06 34.95 35.77 34.58 34.63 0.8M
2023-11-03 34.26 34.93 34.12 34.73 1.3M
2023-11-02 33.40 34.24 33.28 33.88 0.7M
2023-11-01 33.29 33.50 32.81 33.01 0.6M
2023-10-31 32.46 33.37 32.38 33.05 0.9M
2023-10-30 32.44 32.76 32.20 32.43 0.6M
2023-10-27 32.21 32.97 31.99 32.45 0.9M
2023-10-26 32.06 32.20 31.32 32.02 1.2M
2023-10-25 32.77 33.09 32.12 32.55 0.8M
2023-10-24 32.95 33.22 32.57 32.85 0.9M
2023-10-23 33.35 33.48 32.27 32.99 1.1M
2023-10-20 33.21 33.99 32.92 33.24 1.5M
2023-10-19 34.17 35.10 33.12 33.42 3.1M
2023-10-18 36.82 37.44 36.01 36.07 1.0M
2023-10-17 36.40 37.12 36.15 36.96 0.7M
2023-10-16 36.34 36.96 35.90 36.51 0.6M
2023-10-13 37.05 37.42 36.17 36.25 0.8M
2023-10-12 37.71 38.13 37.26 37.27 0.6M
2023-10-11 36.67 37.67 36.66 37.47 1.0M
2023-10-10 35.81 37.16 35.81 36.73 1.0M
2023-10-09 35.33 35.63 34.83 35.41 0.6M
2023-10-06 35.38 35.73 34.95 35.73 0.7M
2023-10-05 35.75 35.94 35.07 35.07 0.8M
2023-10-04 35.52 36.05 34.53 35.62 1.4M
2023-10-03 37.87 38.04 35.95 35.95 1.5M
2023-10-02 39.35 39.41 38.10 38.20 0.8M
2023-09-29 38.75 39.11 38.38 38.88 1.0M
2023-09-28 38.49 38.94 38.07 38.82 0.8M
2023-09-27 37.97 38.65 37.82 38.35 0.7M
2023-09-26 38.10 38.25 37.55 37.90 0.7M
2023-09-25 38.01 38.53 37.80 38.23 0.8M
2023-09-22 38.98 38.98 37.95 38.35 1.2M
2023-09-21 38.70 39.48 38.70 39.17 1.1M
2023-09-20 38.47 39.29 38.10 39.02 0.9M
2023-09-19 37.91 38.94 37.89 38.43 1.1M
2023-09-18 38.05 38.40 37.31 37.76 0.9M
2023-09-15 37.90 38.66 37.34 38.15 2.0M
2023-09-14 37.52 37.81 36.72 37.65 1.0M
2023-09-13 36.63 38.82 36.48 37.49 1.8M
2023-09-12 36.80 36.97 36.21 36.73 0.7M
2023-09-11 36.16 36.70 36.03 36.53 0.6M
2023-09-08 36.31 36.58 35.30 35.98 1.0M
2023-09-07 35.69 36.83 35.69 36.30 1.3M
2023-09-06 35.20 36.41 35.14 35.88 1.2M
2023-09-05 34.65 35.68 34.58 35.34 1.2M
2023-09-04 35.21 35.47 34.73 34.80 1.0M
2023-09-01 36.08 36.53 34.90 35.00 2.9M
2023-08-31 37.62 38.15 37.34 37.34 1.4M
2023-08-30 37.42 37.67 37.17 37.22 0.5M
2023-08-29 37.13 37.33 36.86 37.33 0.6M
2023-08-28 36.78 37.11 36.73 37.00 0.5M
2023-08-25 36.27 36.77 36.09 36.41 0.4M
2023-08-24 37.50 37.71 36.19 36.38 0.8M
2023-08-23 37.94 37.98 36.96 37.26 0.6M
2023-08-22 37.60 38.22 37.53 37.85 0.8M
2023-08-21 36.66 37.47 36.63 37.34 0.8M
2023-08-18 36.51 36.78 36.09 36.66 0.8M
2023-08-17 37.05 37.12 36.55 36.80 0.7M
2023-08-16 37.05 37.48 36.93 37.26 0.5M
2023-08-15 37.81 37.81 37.08 37.19 0.5M
2023-08-14 37.58 37.94 37.40 37.50 0.5M
2023-08-11 38.23 38.25 37.73 37.82 0.6M
2023-08-10 38.20 38.90 38.13 38.32 0.7M
2023-08-09 38.40 38.52 37.77 37.77 0.6M
2023-08-08 37.91 38.06 36.98 37.65 1.0M
2023-08-07 38.20 38.59 38.05 38.20 0.6M
2023-08-04 38.55 38.76 38.20 38.43 0.6M
2023-08-03 38.60 38.85 38.02 38.31 1.0M
2023-08-02 39.00 39.14 38.38 38.80 1.0M
2023-08-01 39.80 39.83 39.02 39.44 0.8M
2023-07-31 40.55 40.62 39.59 39.91 0.9M
2023-07-28 40.32 40.76 39.45 40.53 1.0M
2023-07-27 40.00 40.69 38.70 40.32 1.7M
2023-07-26 39.51 39.81 38.56 39.53 1.1M
2023-07-25 40.45 40.51 39.36 39.52 0.8M
2023-07-24 39.20 40.09 38.99 40.00 1.1M
2023-07-21 38.48 39.66 38.43 39.31 0.9M
2023-07-20 38.74 38.87 38.48 38.51 0.7M
2023-07-19 39.27 39.46 38.55 38.95 0.8M
2023-07-18 38.25 38.77 38.23 38.58 0.5M
2023-07-17 38.08 38.57 37.77 38.22 0.6M
2023-07-14 38.60 38.74 38.16 38.37 0.7M
2023-07-13 38.58 38.87 38.41 38.62 0.7M
2023-07-12 38.25 38.88 38.12 38.59 0.9M
2023-07-11 38.05 38.31 37.34 38.06 0.7M
2023-07-10 37.60 37.98 36.87 37.81 0.8M
2023-07-07 37.60 37.82 36.97 37.77 1.2M
2023-07-06 38.58 38.69 37.34 37.63 1.3M
2023-07-05 37.55 38.99 37.45 38.85 1.3M
2023-07-04 38.65 38.78 37.72 37.86 0.8M
2023-07-03 38.86 39.56 38.47 38.53 1.1M
2023-06-30 38.42 39.00 38.40 38.58 1.3M
2023-06-29 38.00 39.27 37.10 38.27 2.5M
2023-06-28 36.50 36.70 35.91 36.45 1.1M
2023-06-27 35.93 36.27 35.55 36.20 1.1M
2023-06-26 35.52 35.67 34.62 35.63 0.8M
2023-06-23 35.35 35.89 34.98 35.67 1.0M
2023-06-22 35.34 35.58 34.93 35.41 1.3M
2023-06-21 35.70 36.68 35.69 35.79 1.7M
2023-06-20 36.47 36.50 35.25 35.49 1.6M
2023-06-19 36.55 37.71 36.51 36.88 1.6M
2023-06-16 36.70 37.49 36.45 36.76 2.7M
2023-06-15 35.40 36.54 35.22 36.54 2.1M
2023-06-14 34.35 35.78 34.35 35.58 1.8M
2023-06-13 34.31 34.40 33.80 34.23 1.0M
2023-06-12 33.30 33.99 33.23 33.92 1.1M
2023-06-09 32.88 33.17 32.70 33.09 0.8M
2023-06-08 32.56 33.56 32.52 32.87 0.9M
2023-06-07 33.40 33.62 32.39 32.52 1.4M
2023-06-06 33.16 33.40 32.65 33.35 0.7M
2023-06-05 33.05 33.76 32.94 33.32 1.2M
2023-06-02 31.95 33.16 31.88 33.09 1.0M
2023-06-01 31.54 32.02 31.27 31.51 0.9M
2023-05-31 32.45 32.45 31.18 31.29 1.8M
2023-05-30 33.09 33.41 32.70 32.70 0.7M
2023-05-29 33.42 33.49 32.77 33.03 0.4M
2023-05-26 32.70 33.26 32.26 33.23 0.9M
2023-05-25 32.90 32.98 31.93 32.52 1.0M
2023-05-24 33.40 33.47 32.49 32.74 1.0M
2023-05-23 33.64 33.76 33.29 33.70 0.5M
2023-05-22 33.60 33.81 33.42 33.65 0.5M
2023-05-19 33.75 34.00 33.56 33.56 1.1M
2023-05-18 32.92 33.73 32.89 33.62 1.1M
2023-05-17 32.10 32.90 32.02 32.68 0.7M
2023-05-16 33.22 33.26 32.45 32.62 1.2M
2023-05-15 33.70 33.85 33.22 33.41 0.6M
2023-05-12 33.56 33.85 33.48 33.55 0.9M
2023-05-11 32.87 33.77 32.84 33.33 1.3M
2023-05-10 33.00 33.55 32.91 33.02 1.0M
2023-05-09 32.79 33.01 32.36 32.62 0.8M
2023-05-08 32.76 32.86 32.48 32.69 0.8M
2023-05-05 31.69 32.93 31.61 32.80 1.2M
2023-05-04 32.40 32.40 31.19 31.39 1.5M
2023-05-03 33.10 33.18 32.26 32.36 1.0M
2023-05-02 33.70 34.06 32.81 32.99 1.1M
2023-04-28 33.35 33.72 32.60 33.63 1.2M
2023-04-27 32.70 33.56 32.62 33.04 0.8M
2023-04-26 33.05 33.17 32.59 32.75 1.2M
2023-04-25 32.97 33.34 32.76 33.11 1.2M
2023-04-24 33.31 33.51 32.93 33.10 1.3M
2023-04-21 33.73 33.89 32.62 33.31 2.4M
2023-04-20 35.51 35.55 33.50 33.70 3.8M
2023-04-19 35.78 36.85 35.27 36.62 1.9M
2023-04-18 36.75 37.24 36.58 36.88 0.9M
2023-04-17 38.09 38.38 36.20 36.55 1.6M
2023-04-14 37.70 38.64 36.75 38.04 1.4M
2023-04-13 37.09 37.90 37.08 37.78 1.2M
2023-04-12 37.00 37.74 36.88 37.04 1.0M
2023-04-11 37.30 37.84 36.74 36.97 0.9M
2023-04-06 36.95 37.03 36.37 36.67 1.0M
2023-04-05 38.30 38.59 36.41 36.76 1.5M
2023-04-04 38.56 39.64 38.38 38.38 1.5M
2023-04-03 37.59 38.68 37.53 38.36 1.1M
2023-03-31 37.69 37.73 37.26 37.60 0.9M
2023-03-30 37.21 37.81 37.08 37.58 0.9M
2023-03-29 36.84 37.02 36.49 36.95 1.0M
2023-03-28 37.10 37.22 36.27 36.62 0.9M
2023-03-27 36.20 36.77 35.76 36.49 1.5M
2023-03-24 36.62 36.62 34.92 35.45 1.8M
2023-03-23 37.05 37.37 36.09 36.80 1.1M
2023-03-22 36.93 37.39 36.59 36.98 1.1M
2023-03-21 35.95 37.09 35.83 36.76 1.6M
2023-03-20 35.12 35.85 33.91 35.43 1.7M
2023-03-17 37.16 37.53 35.26 35.37 3.1M
2023-03-16 37.41 37.55 35.15 37.22 2.8M
2023-03-15 38.93 38.95 36.05 36.66 2.4M
2023-03-14 38.72 39.10 37.95 38.94 1.4M
2023-03-13 40.00 40.12 38.15 38.77 2.2M
2023-03-10 40.01 40.52 39.27 40.52 1.9M
2023-03-09 42.34 42.54 41.06 41.21 1.4M
2023-03-08 42.04 42.75 41.95 42.35 1.1M
2023-03-07 42.27 42.85 42.01 42.25 0.9M
2023-03-06 43.12 43.13 42.38 42.45 1.3M
2023-03-03 42.65 43.67 42.49 43.12 1.7M
2023-03-02 41.78 42.42 41.44 42.42 1.1M
2023-03-01 42.87 43.06 41.85 41.95 1.5M
2023-02-28 41.55 43.05 41.16 42.47 2.3M
2023-02-27 40.91 42.06 40.63 41.71 1.3M
2023-02-24 41.46 41.58 40.28 40.58 1.3M
2023-02-23 40.70 41.71 40.60 41.27 1.2M
2023-02-22 40.70 40.90 40.22 40.59 1.3M
2023-02-21 41.45 41.61 40.64 40.83 1.5M
2023-02-20 42.34 42.67 41.45 41.56 1.4M
2023-02-17 43.30 43.57 41.88 42.21 2.2M
2023-02-16 43.90 43.96 42.06 43.56 2.5M
2023-02-15 42.13 43.41 42.05 43.12 1.9M
2023-02-14 41.62 42.23 41.44 42.10 1.6M
2023-02-13 40.85 41.73 40.75 41.53 1.1M
2023-02-10 41.80 41.81 40.52 40.90 1.5M
2023-02-09 41.11 41.94 41.01 41.84 1.5M
2023-02-08 41.00 41.64 40.30 40.85 1.6M
2023-02-07 39.33 41.22 39.27 40.82 2.2M
2023-02-06 39.02 39.35 38.53 39.12 1.4M
2023-02-03 38.77 39.64 38.48 39.01 1.5M
2023-02-02 38.34 39.59 37.73 39.02 2.3M
2023-02-01 37.53 38.55 37.19 38.40 1.5M
2023-01-31 36.69 37.32 36.27 37.24 1.7M
2023-01-30 38.10 38.10 36.51 36.63 1.8M
2023-01-27 38.10 38.29 37.74 38.20 1.2M
2023-01-26 37.50 37.86 37.05 37.83 1.1M
2023-01-25 37.80 38.41 36.77 37.27 1.5M
2023-01-24 37.48 37.80 36.95 37.34 0.9M
2023-01-23 36.77 37.64 36.48 37.29 1.0M
2023-01-20 36.68 36.79 35.81 36.48 1.3M
2023-01-19 36.42 36.81 36.12 36.50 1.7M
2023-01-18 37.90 38.78 37.27 37.27 1.7M
2023-01-17 37.10 38.27 37.10 38.02 1.6M
2023-01-16 36.90 37.51 36.62 37.31 1.0M
2023-01-13 37.49 37.52 35.63 37.13 2.7M
2023-01-12 37.33 38.27 37.00 37.68 2.5M
2023-01-11 36.70 37.47 36.70 37.06 1.8M
2023-01-10 35.56 36.98 35.53 36.37 1.5M
2023-01-09 35.85 36.19 35.23 35.59 1.5M
2023-01-06 35.26 36.41 34.90 36.15 1.8M
2023-01-05 34.55 35.30 34.51 35.07 1.2M
2023-01-04 33.20 34.94 33.20 34.70 1.6M
2023-01-03 33.50 33.81 33.10 33.19 1.1M
2023-01-02 31.50 33.45 31.41 33.40 1.2M