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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.00 30.19 30.00 30.02 0.1M
2021-12-30 29.75 30.12 29.68 30.11 0.4M
2021-12-29 29.99 30.23 29.70 29.79 0.4M
2021-12-24 29.70 30.07 29.70 29.93 0.0M
2021-12-23 29.46 29.93 29.44 29.76 0.3M
2021-12-22 29.15 29.21 28.80 29.03 0.2M
2021-12-21 28.50 29.16 28.33 29.05 1.5M
2021-12-20 28.54 28.54 27.89 28.15 0.3M
2021-12-17 29.10 29.38 28.83 29.14 0.5M
2021-12-16 29.48 29.89 29.43 29.45 2.7M
2021-12-15 29.16 29.56 28.87 28.93 0.4M
2021-12-14 29.45 29.45 28.89 28.98 2.0M
2021-12-13 29.95 30.15 29.48 29.55 0.1M
2021-12-10 29.74 30.30 29.63 29.72 0.2M
2021-12-09 30.28 30.57 29.82 29.87 0.2M
2021-12-08 29.88 30.32 29.25 30.20 0.9M
2021-12-07 30.05 30.26 29.73 29.86 0.3M
2021-12-06 28.99 29.60 28.42 29.55 0.3M
2021-12-03 29.48 29.48 28.55 28.59 0.3M
2021-12-02 28.51 29.16 28.36 29.11 0.2M
2021-12-01 28.93 29.51 28.78 29.39 0.5M
2021-11-30 28.68 28.96 27.98 28.61 0.3M
2021-11-29 30.01 30.05 29.02 29.11 0.3M
2021-11-26 30.46 32.08 29.54 29.70 0.8M
2021-11-25 32.19 32.26 31.83 32.12 0.1M
2021-11-24 32.78 33.17 31.92 31.99 0.2M
2021-11-23 32.91 33.20 32.34 32.66 0.2M
2021-11-22 32.93 33.30 32.65 33.18 0.3M
2021-11-19 34.38 34.38 32.35 32.92 0.4M
2021-11-18 34.65 35.09 34.09 34.30 0.2M
2021-11-17 34.62 34.99 34.52 34.80 0.3M
2021-11-16 34.45 35.15 34.45 34.77 0.4M
2021-11-15 34.00 34.95 33.90 34.19 1.5M
2021-11-12 33.49 34.62 33.49 34.45 0.6M
2021-11-11 33.59 33.59 32.97 33.05 0.7M
2021-11-10 33.58 34.59 33.57 34.44 0.6M
2021-11-09 33.06 34.05 32.99 33.72 0.7M
2021-11-08 32.53 32.53 32.09 32.44 0.7M
2021-11-05 31.96 32.76 31.54 32.48 0.2M
2021-11-04 31.13 32.47 31.13 31.95 0.6M
2021-11-03 31.32 31.73 30.95 31.39 0.4M
2021-11-02 31.64 31.91 31.23 31.38 0.1M
2021-11-01 31.20 32.23 31.15 31.73 0.3M
2021-10-29 30.75 31.20 30.64 31.10 0.1M
2021-10-28 31.00 31.23 30.75 30.86 0.0M
2021-10-27 31.22 31.59 30.93 31.39 0.2M
2021-10-26 30.99 31.77 30.55 31.54 0.3M
2021-10-25 31.18 31.40 30.78 31.07 0.3M
2021-10-22 31.18 31.70 30.39 31.11 0.6M
2021-10-21 30.64 31.60 30.61 30.98 0.3M
2021-10-20 32.21 32.28 30.21 31.32 0.8M
2021-10-19 32.59 33.02 32.27 32.35 0.1M
2021-10-18 33.00 33.30 32.27 32.56 0.6M
2021-10-15 32.30 33.41 32.30 33.13 0.3M
2021-10-14 32.57 32.59 32.08 32.12 0.2M
2021-10-13 32.89 33.01 32.12 32.26 0.3M
2021-10-12 32.67 32.84 32.25 32.77 0.2M
2021-10-11 31.20 32.67 31.20 32.63 0.4M
2021-10-08 30.82 31.61 30.61 31.40 0.3M
2021-10-07 30.45 31.20 30.25 30.67 0.7M
2021-10-06 30.48 30.67 29.75 30.08 0.3M
2021-10-05 30.75 31.25 30.68 31.18 0.2M
2021-10-04 30.52 31.13 30.23 30.80 0.1M
2021-10-01 30.45 31.20 30.09 30.89 0.2M
2021-09-30 31.59 31.64 30.70 31.08 0.5M
2021-09-29 31.16 31.64 30.46 31.45 0.2M
2021-09-28 31.59 31.97 30.64 30.95 0.2M
2021-09-27 31.00 31.64 30.91 31.50 0.7M
2021-09-24 29.89 30.91 29.64 30.75 0.3M
2021-09-23 29.45 30.18 29.41 30.07 0.1M
2021-09-22 28.68 29.39 28.50 29.15 0.5M
2021-09-21 28.39 28.48 27.89 28.19 0.2M
2021-09-20 28.30 28.30 27.49 27.99 0.5M
2021-09-17 29.30 29.30 28.64 28.67 0.3M
2021-09-16 29.52 29.88 29.07 29.12 0.2M
2021-09-15 29.70 29.88 29.38 29.66 0.1M
2021-09-14 30.05 30.59 29.85 29.89 0.5M
2021-09-13 29.44 30.01 29.43 30.00 0.1M
2021-09-10 29.30 29.57 28.98 29.21 0.1M
2021-09-09 29.14 29.62 28.82 29.34 0.2M
2021-09-08 29.53 30.04 29.11 29.50 0.5M
2021-09-07 30.23 30.27 29.62 29.70 0.7M
2021-09-06 30.23 30.59 30.07 30.21 0.1M
2021-09-03 30.63 30.70 30.09 30.17 0.3M
2021-09-02 31.00 31.06 30.61 30.71 0.2M
2021-09-01 31.73 31.73 31.02 31.07 0.3M
2021-08-31 30.98 31.73 30.88 31.34 0.3M
2021-08-27 30.84 31.21 30.79 31.16 0.1M
2021-08-26 31.24 31.26 30.70 31.09 0.1M
2021-08-25 31.43 31.65 30.91 31.31 0.6M
2021-08-24 31.48 31.49 31.02 31.36 0.1M
2021-08-23 31.64 31.98 31.11 31.11 0.2M
2021-08-20 30.95 31.10 30.41 31.09 0.1M
2021-08-19 31.38 32.01 31.01 31.52 0.1M
2021-08-18 32.26 32.32 31.93 32.28 0.2M
2021-08-17 32.61 32.74 32.38 32.48 0.1M
2021-08-16 33.39 33.39 32.77 32.90 0.1M
2021-08-13 33.99 34.01 33.48 33.68 0.1M
2021-08-12 34.00 34.10 33.77 33.86 0.1M
2021-08-11 33.62 33.91 33.20 33.91 0.1M
2021-08-10 33.62 33.65 33.28 33.60 0.2M
2021-08-09 34.23 34.23 33.31 33.66 1.5M
2021-08-06 33.85 34.48 33.63 34.41 0.3M
2021-08-05 33.59 34.17 33.42 34.17 0.3M
2021-08-04 32.55 33.56 32.50 33.51 0.5M
2021-08-03 32.77 33.13 32.28 32.28 0.4M
2021-08-02 32.55 33.35 32.41 32.80 0.5M
2021-07-30 34.00 34.58 31.50 32.17 1.8M
2021-07-29 33.02 33.70 33.02 33.19 0.2M
2021-07-28 31.74 33.14 31.74 33.03 0.8M
2021-07-27 31.28 31.70 30.88 31.63 0.2M
2021-07-26 31.00 31.64 30.57 31.50 0.1M
2021-07-23 31.14 31.90 31.14 31.15 0.2M
2021-07-22 31.72 32.05 30.93 30.94 0.3M
2021-07-21 30.32 31.56 30.24 31.45 0.6M
2021-07-20 30.03 30.27 29.41 30.12 0.1M
2021-07-19 30.54 30.54 29.08 29.73 0.4M
2021-07-16 31.34 31.88 30.79 30.89 0.1M
2021-07-15 32.01 32.01 31.00 31.25 0.2M
2021-07-14 32.42 32.84 32.02 32.02 0.1M
2021-07-13 33.07 33.16 32.29 32.43 0.1M
2021-07-12 33.43 33.43 32.41 33.09 0.1M
2021-07-09 33.01 33.98 33.01 33.51 0.4M
2021-07-08 32.83 32.83 31.73 32.68 0.1M
2021-07-07 33.85 34.22 32.64 33.23 0.3M
2021-07-06 35.40 35.42 33.66 33.74 0.6M
2021-07-05 35.42 35.70 34.93 35.62 0.1M
2021-07-02 35.74 35.93 35.42 35.58 0.1M
2021-07-01 34.35 35.50 34.29 35.47 0.4M
2021-06-30 35.09 35.15 34.01 34.08 0.2M
2021-06-29 34.99 35.43 34.38 35.19 0.5M
2021-06-28 35.16 35.73 34.70 34.72 0.3M
2021-06-25 35.04 35.23 34.42 35.15 0.7M
2021-06-24 35.13 35.74 34.98 35.38 0.1M
2021-06-23 35.10 35.31 34.97 35.30 0.4M
2021-06-22 36.27 36.27 34.84 35.12 0.5M
2021-06-21 34.73 35.99 34.46 35.94 0.5M
2021-06-18 36.56 36.56 34.91 35.26 0.6M
2021-06-17 36.27 37.48 36.27 36.67 0.1M
2021-06-16 36.45 36.66 35.37 36.58 0.4M
2021-06-15 36.40 36.98 36.20 36.27 0.2M
2021-06-14 36.23 37.05 36.23 36.83 0.2M
2021-06-11 34.37 36.93 34.34 36.91 0.4M
2021-06-10 34.54 35.10 34.14 34.51 0.1M
2021-06-09 34.40 34.63 34.03 34.49 0.2M
2021-06-08 34.41 34.76 33.98 34.53 0.3M
2021-06-07 34.18 34.62 34.03 34.53 0.1M
2021-06-04 34.86 34.86 34.05 34.30 0.0M
2021-06-03 34.60 34.91 34.29 34.85 0.4M
2021-06-02 34.24 34.61 33.96 34.47 0.1M
2021-06-01 34.16 34.45 33.95 33.97 0.1M
2021-05-28 34.33 34.80 34.12 34.30 0.2M
2021-05-27 33.23 34.30 33.11 34.23 0.1M
2021-05-26 33.23 33.37 32.61 33.29 0.1M
2021-05-25 33.27 33.48 32.87 33.17 0.2M
2021-05-24 32.57 33.15 32.57 33.09 0.2M
2021-05-21 32.48 33.01 32.48 32.58 0.2M
2021-05-20 32.50 32.50 31.80 32.40 0.1M
2021-05-19 32.99 33.34 31.88 32.38 0.1M
2021-05-18 33.87 34.59 33.20 33.78 0.4M
2021-05-17 33.50 33.83 33.30 33.71 0.1M
2021-05-14 32.52 33.47 32.01 33.42 0.3M
2021-05-13 32.23 32.58 31.48 32.37 0.1M
2021-05-12 32.94 32.94 31.84 32.62 0.2M
2021-05-11 34.65 34.81 32.91 33.04 0.2M
2021-05-10 34.73 35.46 34.66 35.46 0.3M
2021-05-07 34.59 34.59 33.92 34.21 0.1M
2021-05-06 34.62 34.84 23.59 34.28 0.1M
2021-05-05 33.59 34.40 33.48 34.34 0.1M
2021-05-04 34.09 34.40 33.31 33.35 0.1M
2021-04-30 33.59 33.80 33.30 33.52 0.2M
2021-04-29 35.33 35.33 33.36 33.66 0.2M
2021-04-28 34.60 35.37 34.35 35.15 0.2M
2021-04-27 34.38 34.55 33.83 34.45 0.3M
2021-04-26 33.57 34.27 32.98 34.23 0.1M
2021-04-23 33.61 34.20 33.38 33.78 0.1M
2021-04-22 34.52 34.93 33.68 34.10 0.1M
2021-04-21 34.70 35.10 33.60 34.54 0.2M
2021-04-20 36.12 36.12 34.49 34.58 0.1M
2021-04-19 36.26 36.37 35.63 36.12 0.1M
2021-04-16 35.70 36.48 35.70 36.16 0.1M
2021-04-15 35.58 35.98 35.29 35.41 0.1M
2021-04-14 35.15 35.69 35.12 35.55 0.1M
2021-04-13 35.58 35.82 34.80 35.06 0.1M
2021-04-12 35.79 36.33 35.54 35.81 0.1M
2021-04-09 36.55 36.63 35.71 35.79 0.1M
2021-04-08 37.88 37.88 36.05 36.45 0.2M
2021-04-07 38.30 38.95 37.41 37.67 0.1M
2021-04-06 38.62 39.04 38.20 38.20 0.1M
2021-04-01 37.16 38.10 37.03 38.03 0.1M
2021-03-31 37.65 38.17 36.88 36.92 0.1M
2021-03-30 36.83 37.66 36.77 37.59 0.3M
2021-03-29 36.46 36.72 36.23 36.30 0.1M
2021-03-26 37.23 37.23 36.25 36.36 0.1M
2021-03-25 36.73 36.85 35.95 36.68 0.3M
2021-03-24 36.58 37.41 36.03 36.90 0.1M
2021-03-23 38.05 38.15 36.85 36.95 0.1M
2021-03-22 38.36 38.62 38.05 38.30 0.1M
2021-03-19 39.58 39.58 38.42 38.81 0.1M
2021-03-18 40.03 41.06 39.59 40.08 0.1M
2021-03-17 38.60 39.97 38.60 39.62 0.8M
2021-03-16 39.12 39.54 38.18 38.41 0.1M
2021-03-15 39.78 40.14 38.88 39.05 0.5M
2021-03-12 39.65 40.01 39.26 39.64 0.2M
2021-03-11 41.13 41.18 39.70 39.83 0.2M
2021-03-10 40.62 41.41 40.45 41.15 0.1M
2021-03-09 40.15 41.41 40.13 40.91 0.2M
2021-03-08 38.91 40.15 38.82 40.02 0.2M
2021-03-05 38.74 39.21 38.37 38.60 0.1M
2021-03-04 38.60 39.43 38.22 39.15 1.8M
2021-03-03 38.70 39.68 38.45 39.33 0.4M
2021-03-02 37.66 37.90 37.26 37.54 0.1M
2021-03-01 37.91 38.05 37.40 37.66 0.8M
2021-02-26 36.55 37.44 36.47 37.15 0.0M
2021-02-25 37.34 38.10 37.19 37.53 0.1M
2021-02-24 36.57 37.24 36.40 36.98 0.4M
2021-02-23 37.20 37.80 36.52 36.72 0.3M
2021-02-22 37.35 37.35 36.25 36.86 0.2M
2021-02-19 38.50 38.63 37.04 37.77 0.3M
2021-02-18 39.49 40.07 39.37 39.64 0.2M
2021-02-17 39.80 40.23 39.31 39.42 0.1M
2021-02-16 39.40 40.16 39.40 40.01 0.2M
2021-02-15 39.58 39.81 38.88 39.48 0.1M
2021-02-12 39.10 39.67 38.57 39.33 0.1M
2021-02-11 39.38 39.77 39.20 39.39 0.0M
2021-02-10 39.41 40.24 39.17 39.19 0.2M
2021-02-09 40.24 40.24 38.97 39.58 1.0M
2021-02-08 40.20 40.89 40.09 40.45 0.4M
2021-02-05 38.90 40.73 38.90 40.36 0.2M
2021-02-04 37.73 38.54 37.60 38.42 0.1M
2021-02-03 36.42 37.97 36.42 37.74 0.2M
2021-02-02 35.48 36.22 35.48 35.98 0.1M
2021-02-01 35.70 35.70 34.76 35.08 0.3M
2021-01-29 34.83 35.85 34.40 35.41 0.1M
2021-01-28 33.66 35.80 33.58 35.48 0.1M
2021-01-27 33.98 34.48 33.38 34.09 0.1M
2021-01-26 32.95 34.39 32.82 34.03 0.2M
2021-01-25 34.59 35.08 32.85 33.03 0.4M
2021-01-22 34.86 34.86 34.04 34.45 0.0M
2021-01-21 35.28 35.52 34.87 35.26 0.1M
2021-01-20 34.38 35.20 34.32 34.69 0.4M
2021-01-19 34.91 35.09 34.02 34.13 0.1M
2021-01-18 33.74 34.81 33.42 34.67 0.2M
2021-01-15 34.94 35.52 33.05 33.77 0.6M
2021-01-14 35.46 36.45 34.42 35.42 0.4M
2021-01-13 36.94 36.96 35.70 35.87 0.7M
2021-01-12 36.45 37.12 36.34 36.89 0.2M
2021-01-11 36.52 36.52 35.23 36.15 0.1M
2021-01-08 38.70 38.70 36.27 36.52 0.1M
2021-01-07 37.04 38.49 36.70 38.28 0.8M
2021-01-06 37.01 38.10 36.63 36.72 0.2M
2021-01-05 35.90 37.19 35.83 36.56 0.8M
2021-01-04 35.97 36.68 35.48 35.84 0.0M