Renault

RENA
🏛️ uk →
34.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 34.77 34.78 34.77 34.78 0.0K
08:02 34.99 34.99 34.99 34.99 0.0K
08:09 35.18 35.18 35.18 35.18 0.0K
08:11 35.30 35.30 35.30 35.30 0.0K
08:12 35.30 35.30 35.30 35.30 0.0K
08:14 35.25 35.25 35.25 35.25 0.3K
08:19 35.16 35.16 35.16 35.16 0.0K
08:21 35.17 35.17 35.17 35.17 0.0K
08:25 35.12 35.12 35.12 35.12 0.0K
08:31 35.08 35.08 35.08 35.08 0.1K
08:35 34.97 34.97 34.97 34.97 0.0K
08:38 34.96 34.96 34.96 34.96 0.0K
08:39 34.96 34.96 34.96 34.96 0.0K
08:40 34.99 34.99 34.99 34.99 0.0K
08:41 34.99 34.99 34.99 34.99 0.0K
08:42 35.00 35.00 35.00 35.00 0.0K
08:46 35.05 35.05 35.05 35.05 0.0K
08:52 35.08 35.08 35.08 35.08 0.0K
08:53 35.08 35.08 35.08 35.08 0.0K
08:56 35.00 35.00 35.00 35.00 0.0K
08:57 35.00 35.00 34.99 34.99 0.0K
09:00 35.03 35.06 35.03 35.06 3.5K
09:01 35.02 35.02 35.02 35.02 0.0K
09:02 35.02 35.02 35.02 35.02 0.0K
09:06 35.04 35.04 35.04 35.04 0.0K
09:07 35.04 35.04 35.04 35.04 0.0K
09:08 35.09 35.09 35.09 35.09 0.0K
09:15 35.09 35.09 35.06 35.06 0.0K
09:17 35.06 35.06 35.06 35.06 0.0K
09:18 35.08 35.08 35.08 35.08 0.0K
09:24 34.82 34.82 34.82 34.82 45.8K
09:31 34.95 34.95 34.95 34.95 0.0K
09:38 35.00 35.00 35.00 35.00 0.0K
09:44 34.97 34.97 34.97 34.97 0.0K
09:50 34.89 34.89 34.89 34.89 0.0K
09:52 34.90 34.90 34.90 34.90 0.0K
09:57 34.83 34.83 34.82 34.82 0.0K
10:00 34.80 34.80 34.80 34.80 0.1K
10:01 34.80 34.80 34.80 34.80 0.0K
10:06 34.83 34.83 34.83 34.83 0.0K
10:08 34.82 34.82 34.82 34.82 0.0K
10:11 34.82 34.82 34.82 34.82 0.0K
10:19 34.76 34.76 34.76 34.76 0.0K
10:22 34.74 34.74 34.74 34.74 0.0K
10:23 34.76 34.76 34.74 34.75 0.0K
10:25 34.72 34.72 34.72 34.72 0.0K
10:27 34.74 34.74 34.74 34.74 0.0K
10:28 34.73 34.73 34.73 34.73 0.0K
10:53 34.93 34.93 34.93 34.93 0.0K
10:54 34.95 34.95 34.95 34.95 0.0K
11:05 34.86 34.87 34.86 34.87 0.1K
11:18 34.87 34.87 34.87 34.87 0.0K
11:27 34.88 34.88 34.88 34.88 0.0K
11:29 34.94 34.94 34.94 34.94 0.0K
11:30 34.90 34.90 34.90 34.90 0.0K
11:41 34.78 34.78 34.78 34.78 0.0K
11:44 34.79 34.79 34.79 34.79 0.0K
11:45 34.80 34.80 34.80 34.80 0.0K
11:54 34.80 34.80 34.80 34.80 0.0K
12:04 34.84 34.84 34.84 34.84 0.0K
12:12 34.81 34.81 34.81 34.81 0.0K
12:15 34.79 34.79 34.79 34.79 0.0K
12:26 34.87 34.87 34.87 34.87 0.4K
12:34 34.93 34.93 34.93 34.93 0.0K
12:38 34.92 34.92 34.92 34.92 0.0K
12:41 34.94 34.94 34.94 34.94 0.0K
12:44 34.96 34.96 34.96 34.96 0.0K
12:47 34.93 34.93 34.93 34.93 0.0K
12:52 34.98 34.98 34.98 34.98 0.0K
12:57 34.99 34.99 34.99 34.99 0.0K
13:00 34.99 34.99 34.99 34.99 0.0K
13:03 35.00 35.00 35.00 35.00 0.0K
13:16 34.91 34.91 34.91 34.91 0.0K
13:25 34.94 34.94 34.94 34.94 0.0K
13:30 34.95 34.95 34.95 34.95 0.0K
13:37 34.96 34.96 34.96 34.96 0.0K
13:45 35.03 35.03 35.03 35.03 0.0K
13:51 35.04 35.04 35.04 35.04 0.0K
14:02 34.98 34.98 34.98 34.98 0.0K
14:03 34.97 34.98 34.97 34.98 0.0K
14:09 34.90 34.90 34.90 34.90 0.0K
14:18 34.82 34.82 34.81 34.81 0.0K
14:22 34.82 34.82 34.82 34.82 0.0K
14:24 34.81 34.81 34.81 34.81 0.0K
14:26 34.84 34.84 34.84 34.84 0.1K
14:27 34.85 34.85 34.85 34.85 0.0K
14:30 34.85 34.85 34.85 34.85 0.0K
14:32 34.86 34.86 34.86 34.86 0.0K
14:34 34.90 34.90 34.90 34.90 0.0K
14:37 34.78 34.78 34.78 34.78 0.0K
14:41 34.76 34.78 34.76 34.78 0.0K
14:43 34.82 34.82 34.82 34.82 0.0K
14:45 34.77 34.77 34.77 34.77 0.1K
14:46 34.78 34.78 34.78 34.78 0.0K
14:50 34.81 34.81 34.81 34.81 0.0K
14:53 34.81 34.81 34.81 34.81 0.0K
14:56 34.77 34.77 34.77 34.77 0.0K
14:58 34.76 34.76 34.76 34.76 0.0K
15:04 34.66 34.66 34.66 34.66 0.0K
15:12 34.65 34.65 34.65 34.65 0.0K
15:17 34.58 34.58 34.58 34.58 0.0K
15:20 34.59 34.59 34.59 34.59 0.1K
15:23 34.61 34.61 34.61 34.61 0.0K
15:26 34.57 34.57 34.57 34.57 0.0K
15:28 34.53 34.53 34.53 34.53 15.4K
15:36 34.57 34.57 34.57 34.57 0.0K
15:38 34.59 34.59 34.59 34.59 0.0K
15:45 34.59 34.59 34.59 34.59 0.0K
15:49 34.66 34.66 34.66 34.66 0.0K
15:50 34.67 34.67 34.67 34.67 0.0K
15:57 34.69 34.69 34.69 34.69 0.0K
16:11 34.70 34.70 34.70 34.70 0.0K
16:12 34.69 34.69 34.69 34.69 0.0K
16:18 34.75 34.75 34.75 34.75 0.0K
16:22 34.73 34.73 34.73 34.73 0.0K
16:24 34.72 34.72 34.72 34.72 0.0K
16:29 34.77 34.77 34.77 34.77 0.1K
16:35 34.76 34.76 34.76 34.76 5.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.95 35.30 34.50 34.76 0.1M
2025-09-25 34.20 35.51 34.40 34.95 0.2M
2025-09-24 34.71 34.59 34.10 34.44 1.1M
2025-09-23 34.80 35.44 33.83 34.97 2.6M
2025-09-22 35.26 35.30 34.70 34.91 0.3M
2025-09-19 35.25 36.21 35.27 35.40 0.4M
2025-09-18 35.25 35.59 34.25 35.23 0.0M
2025-09-17 34.91 35.37 34.95 35.16 0.4M
2025-09-16 34.71 35.39 34.65 34.93 0.1M
2025-09-15 34.45 34.96 33.52 34.75 0.1M
2025-09-12 34.66 34.70 33.83 34.31 0.5M
2025-09-11 34.01 34.68 33.79 34.67 0.2M
2025-09-10 34.25 34.35 33.93 34.09 0.0M
2025-09-09 33.35 34.20 33.33 34.14 0.0M
2025-09-08 32.94 33.93 32.64 33.07 0.4M
2025-09-05 33.11 34.02 32.88 32.92 0.0M
2025-09-04 32.60 33.47 32.43 32.96 0.8M
2025-09-03 33.23 33.44 32.56 32.59 0.1M
2025-09-02 33.91 34.00 33.08 33.22 0.2M
2025-09-01 33.76 34.51 33.60 34.05 0.9M
2025-08-29 33.80 34.03 33.37 33.73 0.0M
2025-08-28 32.65 34.50 31.79 33.84 0.0M
2025-08-27 33.15 33.42 32.62 32.73 0.1M
2025-08-26 32.83 33.37 32.67 33.21 0.0M
2025-08-25 33.26 33.81 33.25 33.26 0.0M
2025-08-22 33.00 33.99 32.84 33.53 0.6M
2025-08-21 33.75 33.68 33.08 33.13 0.0M
2025-08-20 33.72 33.67 33.39 33.58 0.0M
2025-08-19 32.80 33.81 32.69 33.74 0.1M
2025-08-18 33.33 33.07 32.65 32.78 0.1M
2025-08-15 32.75 33.24 32.71 33.04 0.0M
2025-08-14 32.80 32.89 32.62 32.71 0.0M
2025-08-13 32.53 32.97 32.34 32.88 0.1M
2025-08-12 32.52 32.75 32.30 32.54 0.5M
2025-08-11 32.71 32.91 32.37 32.46 0.0M
2025-08-08 32.01 32.51 31.95 32.42 0.0M
2025-08-07 31.48 32.14 30.87 31.74 0.0M
2025-08-06 31.46 31.61 31.13 31.14 0.1M
2025-08-05 31.57 31.57 30.99 31.22 0.1M
2025-08-04 32.27 32.30 31.29 31.34 1.0M
2025-08-01 32.71 32.84 31.87 32.12 0.0M
2025-07-31 32.95 33.21 32.38 32.77 0.5M
2025-07-30 33.98 34.23 33.20 33.43 0.2M
2025-07-29 33.94 34.60 33.83 34.26 1.4M
2025-07-28 34.96 35.01 33.96 34.16 0.2M
2025-07-25 33.75 34.60 33.36 34.49 2.6M
2025-07-24 34.51 34.52 33.65 33.84 0.2M
2025-07-23 34.09 34.40 33.77 33.94 0.5M
2025-07-22 33.59 34.15 32.52 33.08 0.9M
2025-07-21 33.62 34.19 32.62 33.65 0.4M
2025-07-18 34.00 34.13 33.35 33.52 1.0M
2025-07-17 34.00 34.08 32.95 33.46 1.8M
2025-07-16 33.00 38.30 32.50 34.01 0.5M
2025-07-15 40.88 41.48 40.86 41.21 0.2M
2025-07-14 41.05 41.20 40.70 40.91 0.5M
2025-07-11 41.60 41.75 41.08 41.23 0.0M
2025-07-10 41.16 41.87 41.11 41.76 0.0M
2025-07-09 40.51 41.81 40.26 41.12 0.0M
2025-07-08 40.40 40.60 39.65 40.47 1.2M
2025-07-07 40.47 40.65 40.23 40.46 0.2M
2025-07-04 40.26 40.60 40.21 40.46 0.2M
2025-07-03 41.51 41.74 40.61 40.64 0.0M
2025-07-02 40.24 41.49 40.25 41.36 0.1M
2025-07-01 38.81 40.19 38.38 40.17 0.2M
2025-06-30 40.06 40.25 39.04 39.17 1.4M
2025-06-27 39.51 40.21 39.23 40.17 0.5M
2025-06-26 39.64 39.49 38.69 39.08 0.1M
2025-06-25 39.52 39.78 39.21 39.40 0.3M
2025-06-24 38.89 39.64 39.02 39.33 0.1M
2025-06-23 38.44 38.64 37.26 38.37 0.0M
2025-06-20 38.73 39.43 38.54 38.60 0.3M
2025-06-19 38.44 38.65 38.26 38.48 0.3M
2025-06-18 39.55 39.02 38.36 38.72 0.2M
2025-06-17 39.31 40.31 38.71 38.93 0.0M
2025-06-16 40.00 41.10 39.30 39.55 0.3M
2025-06-13 43.08 43.38 42.79 42.97 0.3M
2025-06-12 43.95 44.14 43.23 43.75 0.0M
2025-06-11 44.71 44.93 44.24 44.43 1.2M
2025-06-10 43.63 44.56 43.66 44.41 0.0M
2025-06-09 43.40 43.93 43.00 43.27 0.2M
2025-06-06 42.95 43.30 42.75 42.97 0.9M
2025-06-05 43.55 44.17 43.01 43.17 0.1M
2025-06-04 44.35 44.31 43.60 43.86 0.7M
2025-06-03 43.60 44.32 43.33 44.25 0.0M
2025-06-02 45.01 45.38 43.54 43.74 0.0M
2025-05-30 45.80 47.13 45.17 45.23 0.1M
2025-05-29 46.00 46.66 45.93 45.95 0.0M
2025-05-28 46.95 47.20 45.92 46.03 1.2M
2025-05-27 47.74 48.13 47.00 47.11 0.0M
2025-05-26 48.08 48.11 47.66 48.08 0.0M
2025-05-23 47.91 48.25 46.56 47.31 0.6M
2025-05-22 49.25 49.22 47.88 48.11 1.2M
2025-05-21 49.34 49.73 48.92 49.66 1.0M
2025-05-20 48.50 49.41 48.70 49.29 1.1M
2025-05-19 48.98 49.39 48.63 48.74 1.3M
2025-05-16 48.86 49.49 48.86 49.00 0.7M
2025-05-15 48.60 48.96 48.37 48.76 1.5M
2025-05-14 48.85 49.22 48.50 48.86 0.0M
2025-05-13 47.97 49.18 47.99 49.16 1.8M
2025-05-12 47.95 49.57 47.89 48.04 0.4M
2025-05-09 46.91 47.77 47.01 47.62 1.1M
2025-05-08 46.49 46.69 45.49 46.38 3.2M
2025-05-07 48.39 48.34 47.37 47.45 0.0M
2025-05-06 47.69 48.21 47.27 48.04 0.5M
2025-05-05 48.22 48.27 47.37 48.22 0.0M
2025-05-02 47.00 47.68 46.63 47.45 0.7M
2025-05-01 46.62 46.62 46.62 46.62 0.0M
2025-04-30 47.15 47.94 46.38 46.62 2.2M
2025-04-29 46.64 47.43 46.45 47.36 5.6M
2025-04-28 46.79 47.75 46.50 46.54 0.8M
2025-04-25 47.00 47.25 46.51 46.87 0.1M
2025-04-24 45.00 46.93 44.98 46.85 0.1M
2025-04-23 45.00 45.52 44.87 44.87 0.0M
2025-04-22 43.75 44.55 43.87 44.51 0.2M
2025-04-17 44.11 44.17 43.37 43.97 0.1M
2025-04-16 44.22 44.56 43.50 43.93 1.5M
2025-04-15 44.12 45.08 43.99 44.52 0.0M
2025-04-14 43.71 44.07 43.48 43.92 0.5M
2025-04-11 42.99 43.18 41.81 42.94 0.0M
2025-04-10 47.56 45.84 42.38 42.76 0.7M
2025-04-09 40.80 42.17 40.44 41.57 0.5M
2025-04-08 43.34 43.61 41.62 42.15 0.2M
2025-04-07 41.29 45.00 40.90 42.44 0.0M
2025-04-04 45.20 45.23 42.24 44.25 0.2M
2025-04-03 46.40 47.45 45.38 45.42 0.1M
2025-04-02 47.11 47.62 46.87 47.30 0.0M
2025-04-01 46.88 47.55 46.44 47.22 0.0M
2025-03-31 46.85 48.02 45.66 46.67 0.6M
2025-03-28 49.00 49.01 47.25 47.45 0.7M
2025-03-27 48.45 49.81 47.98 49.45 0.1M
2025-03-26 50.00 50.68 49.00 49.12 0.3M
2025-03-25 49.40 49.95 49.11 49.76 0.0M
2025-03-24 47.69 49.44 47.81 49.23 0.1M
2025-03-21 48.00 48.19 46.37 47.25 0.3M
2025-03-20 49.25 49.26 47.73 48.25 0.8M
2025-03-19 48.77 49.22 48.32 49.16 2.2M
2025-03-18 48.61 49.54 48.46 48.82 0.1M
2025-03-17 48.46 48.77 48.21 48.25 0.0M
2025-03-14 47.11 48.47 47.11 48.26 1.4M
2025-03-13 48.14 48.28 46.80 47.94 0.1M
2025-03-12 47.85 48.57 47.31 48.33 0.2M
2025-03-11 47.40 48.19 47.05 47.45 0.1M
2025-03-10 48.01 48.12 46.44 47.46 0.3M
2025-03-07 48.65 48.85 47.00 47.59 1.1M
2025-03-06 50.00 50.10 48.26 49.02 0.1M
2025-03-05 49.30 50.42 49.19 49.66 0.3M
2025-03-04 50.10 50.24 47.43 47.97 0.2M
2025-03-03 49.55 52.54 49.49 50.57 0.1M
2025-02-28 49.03 49.93 48.66 49.92 1.9M
2025-02-27 48.94 50.16 48.84 49.79 0.2M
2025-02-26 48.50 49.70 47.80 49.61 0.1M
2025-02-25 47.65 48.86 46.87 48.59 0.5M
2025-02-24 48.58 49.40 48.22 49.00 0.1M
2025-02-21 49.02 49.90 48.33 48.66 0.0M
2025-02-20 51.51 51.36 48.97 49.07 1.1M
2025-02-19 52.18 52.28 51.06 51.30 0.6M
2025-02-18 51.91 52.68 52.20 52.63 0.0M
2025-02-17 52.48 53.26 52.30 52.55 0.1M
2025-02-14 51.76 52.90 51.58 52.49 0.8M
2025-02-13 50.18 52.12 50.24 51.73 0.5M
2025-02-12 49.00 50.00 48.99 49.80 0.0M
2025-02-11 49.19 49.32 48.83 48.94 0.2M
2025-02-10 49.15 49.89 49.09 49.52 0.3M
2025-02-07 49.08 50.12 48.78 49.05 0.0M
2025-02-06 47.81 49.13 47.66 48.81 0.0M
2025-02-05 48.52 48.68 47.40 47.75 0.0M
2025-02-04 48.85 49.59 48.67 49.27 0.0M
2025-02-03 48.40 49.65 47.79 49.45 0.2M
2025-01-31 49.76 50.10 49.53 49.61 0.1M
2025-01-30 49.74 49.94 49.58 49.80 0.4M
2025-01-29 49.25 49.68 49.16 49.61 0.0M
2025-01-28 49.25 49.59 48.75 49.36 0.1M
2025-01-27 48.92 49.59 48.83 49.18 0.2M
2025-01-24 49.05 50.12 48.98 49.12 0.1M
2025-01-23 49.74 49.80 48.20 48.41 1.0M
2025-01-22 48.49 49.72 48.33 49.65 2.8M
2025-01-21 47.74 48.76 47.18 48.23 0.5M
2025-01-20 48.54 49.08 48.17 48.31 0.6M
2025-01-17 49.00 49.66 48.38 48.77 0.1M
2025-01-16 47.51 49.59 48.15 48.50 0.9M
2025-01-15 46.85 47.70 46.57 47.64 0.4M
2025-01-14 46.18 47.25 46.28 46.55 0.1M
2025-01-13 45.68 46.26 45.33 45.80 0.1M
2025-01-10 45.71 45.98 45.19 45.56 0.0M
2025-01-09 46.91 46.92 45.81 46.10 0.4M
2025-01-08 47.31 47.43 46.50 46.98 0.0M
2025-01-07 46.87 47.64 46.71 47.43 0.1M
2025-01-06 45.95 47.95 46.21 47.12 0.1M
2025-01-03 46.95 47.07 45.97 46.12 0.2M
2025-01-02 46.85 47.52 46.36 47.10 0.1M