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
2023-12-29 36.88 37.24 36.88 37.09 0.1M
2023-12-28 37.51 37.56 37.02 37.02 0.1M
2023-12-27 37.45 37.91 37.45 37.48 0.2M
2023-12-22 38.05 38.17 37.73 37.78 0.2M
2023-12-21 37.83 38.80 37.51 38.11 0.3M
2023-12-20 39.20 39.59 38.38 38.59 0.9M
2023-12-19 39.06 39.55 38.91 39.13 1.0M
2023-12-18 39.20 39.45 39.04 39.12 0.6M
2023-12-15 39.21 40.15 39.21 39.43 1.1M
2023-12-14 37.47 39.28 37.47 39.18 1.2M
2023-12-13 37.88 37.91 36.55 36.59 0.4M
2023-12-12 38.55 38.71 37.22 37.63 0.3M
2023-12-11 37.88 38.05 37.51 38.01 0.1M
2023-12-08 37.85 38.23 36.97 37.98 0.5M
2023-12-07 37.41 38.25 37.35 37.67 0.2M
2023-12-06 36.20 38.20 36.20 38.09 1.2M
2023-12-05 36.10 36.16 35.70 35.84 0.7M
2023-12-04 36.25 36.33 35.83 36.26 0.8M
2023-12-01 36.46 36.46 35.88 36.22 0.3M
2023-11-30 35.93 36.30 35.74 36.01 0.3M
2023-11-29 34.79 36.20 34.79 35.99 0.7M
2023-11-28 35.16 35.16 34.54 35.00 0.2M
2023-11-27 35.31 35.31 34.78 34.91 0.8M
2023-11-24 34.75 35.05 34.27 35.03 0.3M
2023-11-23 34.38 34.59 34.23 34.41 0.6M
2023-11-22 34.45 34.59 34.34 34.48 0.3M
2023-11-21 35.45 35.58 34.23 34.26 0.3M
2023-11-20 35.39 35.84 35.12 35.61 0.5M
2023-11-17 35.25 35.84 35.10 35.64 0.3M
2023-11-16 35.70 35.98 35.32 35.34 0.3M
2023-11-15 35.51 36.02 34.73 35.73 0.7M
2023-11-14 33.97 35.15 33.59 35.07 0.7M
2023-11-13 33.90 34.49 33.90 34.15 0.5M
2023-11-10 33.65 34.30 33.65 34.10 0.2M
2023-11-09 34.11 34.41 33.77 34.13 1.4M
2023-11-08 33.27 34.24 33.04 33.96 1.7M
2023-11-07 34.41 34.65 33.41 33.44 0.5M
2023-11-06 34.95 35.72 34.59 34.63 0.2M
2023-11-03 34.26 34.92 34.12 34.79 0.3M
2023-11-02 33.48 34.25 33.38 33.85 0.9M
2023-11-01 33.32 33.49 32.19 33.09 0.4M
2023-10-31 32.47 33.35 32.45 33.15 0.4M
2023-10-30 32.44 32.74 32.27 32.39 0.3M
2023-10-27 32.24 32.96 32.00 32.53 0.4M
2023-10-26 32.06 32.20 31.32 32.00 2.4M
2023-10-25 32.80 33.03 32.12 32.53 0.7M
2023-10-24 32.95 33.20 32.76 32.94 0.1M
2023-10-23 33.48 33.55 32.27 32.90 1.0M
2023-10-20 33.35 33.99 32.98 33.27 0.6M
2023-10-19 34.17 36.11 33.12 36.11 1.3M
2023-10-18 36.84 37.44 36.02 36.11 1.4M
2023-10-17 36.48 37.12 36.20 37.02 0.2M
2023-10-16 36.02 36.96 35.91 36.54 0.2M
2023-10-13 37.05 37.41 36.18 36.18 0.2M
2023-10-12 37.73 38.13 37.26 37.27 0.2M
2023-10-11 36.73 37.67 36.72 37.49 0.3M
2023-10-10 35.23 37.14 35.23 36.79 0.3M
2023-10-09 35.92 35.92 34.84 35.42 0.5M
2023-10-06 35.48 35.72 34.94 35.69 0.3M
2023-10-05 35.75 35.96 35.11 35.16 0.6M
2023-10-04 35.60 36.05 34.55 35.62 0.8M
2023-10-03 37.87 38.01 36.02 36.06 0.3M
2023-10-02 39.23 39.47 38.12 38.26 0.3M
2023-09-29 38.80 39.06 38.45 39.01 0.3M
2023-09-28 38.49 38.93 38.07 38.92 0.3M
2023-09-27 37.97 38.66 37.85 38.41 0.3M
2023-09-26 38.12 38.22 37.60 37.99 1.1M
2023-09-25 38.01 38.52 37.88 38.15 0.2M
2023-09-22 38.95 38.95 37.99 38.32 0.4M
2023-09-21 38.80 39.47 38.80 39.21 0.5M
2023-09-20 38.43 39.28 38.19 39.09 0.4M
2023-09-19 37.95 38.93 37.91 38.45 1.2M
2023-09-18 38.05 38.33 37.34 37.81 0.1M
2023-09-15 37.87 38.63 37.50 38.12 0.6M
2023-09-14 37.53 37.81 36.74 37.73 0.4M
2023-09-13 36.63 38.83 36.52 37.51 0.7M
2023-09-12 36.82 36.95 36.21 36.78 0.0M
2023-09-11 36.19 36.70 36.08 36.58 0.2M
2023-09-08 36.31 36.59 35.32 36.03 0.9M
2023-09-07 35.70 36.80 35.70 36.37 0.6M
2023-09-06 35.27 36.38 35.19 35.86 0.9M
2023-09-05 34.66 35.67 34.60 35.32 0.4M
2023-09-04 35.20 35.48 34.73 34.79 0.7M
2023-09-01 36.30 36.52 34.92 35.21 1.0M
2023-08-31 37.38 38.14 37.38 37.48 0.5M
2023-08-30 37.43 37.66 37.17 37.22 0.3M
2023-08-29 37.13 37.23 36.89 37.22 0.3M
2023-08-25 36.30 36.73 36.09 36.38 0.2M
2023-08-24 37.66 37.66 36.25 36.41 0.0M
2023-08-23 37.87 37.94 36.97 37.18 0.4M
2023-08-22 37.62 38.21 37.60 37.87 1.1M
2023-08-21 36.73 37.44 36.66 37.23 1.3M
2023-08-18 36.44 36.77 36.13 36.73 0.7M
2023-08-17 37.12 37.12 36.53 36.78 0.3M
2023-08-16 37.03 37.41 36.95 37.28 0.7M
2023-08-15 37.75 37.76 37.08 37.26 0.2M
2023-08-14 37.61 37.90 37.41 37.51 1.6M
2023-08-11 38.23 38.23 37.74 37.91 0.5M
2023-08-10 38.20 38.87 38.17 38.26 0.3M
2023-08-09 38.44 38.48 37.88 37.88 0.2M
2023-08-08 37.96 38.01 36.98 37.44 0.5M
2023-08-07 38.15 38.55 38.05 38.23 0.2M
2023-08-04 38.59 38.74 38.23 38.43 0.8M
2023-08-03 38.67 38.72 38.04 38.25 0.4M
2023-08-02 38.98 39.15 38.40 38.73 0.9M
2023-08-01 39.80 39.80 39.02 39.35 0.3M
2023-07-31 40.58 40.60 39.61 39.97 0.6M
2023-07-28 40.31 40.74 39.47 40.68 0.8M
2023-07-27 40.02 40.63 38.79 40.31 0.9M
2023-07-26 39.54 39.78 38.56 39.44 0.5M
2023-07-25 40.49 40.49 39.38 39.45 0.5M
2023-07-24 39.29 40.09 39.03 40.07 0.4M
2023-07-21 38.44 39.65 38.44 39.27 0.3M
2023-07-20 38.76 38.84 38.48 38.53 0.2M
2023-07-19 39.25 39.46 38.57 38.93 0.3M
2023-07-18 38.27 38.75 38.24 38.63 0.4M
2023-07-17 38.12 38.51 37.78 38.13 0.3M
2023-07-14 38.61 38.72 38.17 38.31 0.6M
2023-07-13 38.58 38.85 38.42 38.70 0.9M
2023-07-12 38.30 38.88 38.13 38.62 0.4M
2023-07-11 38.10 38.30 37.35 38.05 0.3M
2023-07-10 37.53 37.98 36.98 37.74 0.4M
2023-07-07 37.63 37.83 36.99 37.74 0.4M
2023-07-06 38.51 38.69 37.35 37.47 0.7M
2023-07-05 37.66 39.00 37.52 38.81 0.9M
2023-07-04 38.70 38.77 37.73 37.74 0.4M
2023-07-03 38.87 39.55 38.49 38.50 1.3M
2023-06-30 38.40 38.99 38.40 38.69 2.2M
2023-06-29 37.92 39.25 37.12 38.20 1.7M
2023-06-28 36.50 36.69 35.91 36.52 0.9M
2023-06-27 35.89 36.27 35.55 36.06 0.6M
2023-06-26 35.65 35.67 34.62 35.55 0.2M
2023-06-23 35.37 35.89 35.01 35.61 0.4M
2023-06-22 35.33 35.56 34.96 35.38 0.4M
2023-06-21 35.70 36.66 35.70 35.80 1.5M
2023-06-20 36.45 36.49 35.24 35.51 0.7M
2023-06-19 36.52 37.69 36.52 36.88 0.8M
2023-06-16 36.70 37.47 36.48 36.87 0.6M
2023-06-15 35.44 36.51 35.23 36.51 0.8M
2023-06-14 34.38 35.78 34.35 35.60 0.9M
2023-06-13 34.27 34.41 33.80 34.13 0.9M
2023-06-12 33.35 33.98 33.25 33.88 0.5M
2023-06-09 32.95 33.17 32.70 33.06 0.5M
2023-06-08 32.58 33.56 32.56 32.89 3.6M
2023-06-07 33.36 33.58 32.40 32.57 1.1M
2023-06-06 33.09 33.38 32.67 33.35 0.5M
2023-06-05 33.02 33.75 32.94 33.23 0.6M
2023-06-02 31.93 33.16 31.34 33.12 0.4M
2023-06-01 31.59 31.99 31.27 31.62 0.1M
2023-05-31 32.45 32.45 31.18 31.28 3.7M
2023-05-30 33.05 33.38 32.78 32.84 4.2M
2023-05-26 32.73 33.24 32.26 33.20 0.5M
2023-05-25 32.88 32.97 31.95 32.55 0.6M
2023-05-24 33.48 33.48 32.50 32.80 0.8M
2023-05-23 33.65 33.76 33.30 33.70 0.4M
2023-05-22 33.57 33.80 33.50 33.67 1.4M
2023-05-19 33.76 33.98 33.61 33.62 1.3M
2023-05-18 32.88 33.73 32.88 33.69 0.2M
2023-05-17 32.07 32.88 32.07 32.73 0.6M
2023-05-16 33.23 33.23 32.45 32.67 0.8M
2023-05-15 33.75 33.84 33.23 33.34 0.3M
2023-05-12 33.50 33.82 33.48 33.60 0.6M
2023-05-11 32.86 33.77 32.86 33.43 0.4M
2023-05-10 33.01 33.55 32.92 32.99 0.4M
2023-05-09 32.76 33.01 32.38 32.67 0.3M
2023-05-05 31.70 32.92 31.57 32.78 1.0M
2023-05-04 32.40 32.40 31.20 31.42 0.8M
2023-05-03 33.19 33.19 32.27 32.37 0.8M
2023-05-02 33.74 34.05 32.87 32.93 0.3M
2023-04-28 33.40 33.72 32.60 33.56 1.2M
2023-04-27 32.71 33.56 32.71 33.06 0.3M
2023-04-26 33.07 33.15 32.59 32.92 0.4M
2023-04-25 32.92 33.34 32.76 33.15 1.0M
2023-04-24 33.26 33.49 32.95 33.06 1.1M
2023-04-21 33.80 33.88 32.63 33.31 1.2M
2023-04-20 35.51 35.51 33.50 33.86 1.6M
2023-04-19 35.80 36.85 35.31 36.85 0.6M
2023-04-18 36.62 37.23 36.62 36.87 0.6M
2023-04-17 38.15 38.27 36.22 36.45 2.1M
2023-04-14 37.73 38.63 36.79 38.10 1.3M
2023-04-13 37.16 37.87 37.09 37.69 0.4M
2023-04-12 37.02 37.73 36.99 37.15 0.6M
2023-04-11 37.30 37.80 36.77 36.94 1.4M
2023-04-06 36.98 36.98 36.36 36.76 0.4M
2023-04-05 38.28 38.59 36.41 36.70 3.1M
2023-04-04 38.60 39.60 38.48 38.53 2.0M
2023-04-03 37.59 38.68 37.55 38.23 0.5M
2023-03-31 37.67 37.73 37.30 37.63 0.8M
2023-03-30 37.26 37.81 37.10 37.63 1.5M
2023-03-29 36.85 36.96 36.51 36.77 0.6M
2023-03-28 37.10 37.19 36.30 36.55 0.7M
2023-03-27 36.20 36.76 35.76 36.59 1.0M
2023-03-24 36.58 36.62 34.97 35.43 1.2M
2023-03-23 37.00 37.36 36.10 36.82 0.4M
2023-03-22 36.94 37.37 36.62 36.97 0.3M
2023-03-21 35.87 37.06 35.87 36.72 1.0M
2023-03-20 35.19 35.82 33.91 35.40 0.8M
2023-03-17 37.27 37.52 35.27 35.40 1.8M
2023-03-16 37.39 37.45 35.14 37.26 1.6M
2023-03-15 38.94 38.94 36.13 37.22 1.2M
2023-03-14 38.75 39.09 37.98 39.01 2.2M
2023-03-13 40.06 40.09 38.21 38.74 1.3M
2023-03-10 39.73 40.39 39.30 40.39 0.7M
2023-03-09 42.34 42.41 41.11 41.12 0.6M
2023-03-08 42.08 42.72 42.08 42.35 0.4M
2023-03-07 42.30 42.84 42.03 42.22 0.3M
2023-03-06 43.10 43.12 42.38 42.50 0.4M
2023-03-03 42.66 43.66 42.51 43.25 2.7M
2023-03-02 41.77 42.35 41.45 42.35 0.4M
2023-03-01 42.82 43.02 41.90 41.96 1.9M
2023-02-28 41.45 43.04 41.26 42.64 1.3M
2023-02-27 40.91 42.06 40.67 41.85 1.3M
2023-02-24 41.46 41.49 40.28 40.60 0.7M
2023-02-23 40.76 41.70 40.75 41.37 0.6M
2023-02-22 40.72 40.83 40.24 40.47 0.4M
2023-02-21 41.48 41.61 40.70 40.75 0.9M
2023-02-20 42.32 42.66 41.45 41.55 0.9M
2023-02-17 43.40 43.53 41.90 41.91 0.6M
2023-02-16 43.90 43.94 42.12 43.76 1.1M
2023-02-15 42.18 43.40 42.07 43.31 0.7M
2023-02-14 41.57 42.23 41.44 42.06 1.0M
2023-02-13 40.88 41.72 40.83 41.64 0.4M
2023-02-10 41.72 41.80 40.52 40.55 0.4M
2023-02-09 41.17 41.91 41.02 41.83 0.7M
2023-02-08 40.99 41.61 40.32 40.88 0.5M
2023-02-07 39.33 41.20 39.27 40.62 0.6M
2023-02-06 39.01 39.31 38.54 39.02 0.9M
2023-02-03 38.85 39.62 38.55 38.98 0.9M
2023-02-02 38.34 39.55 37.86 39.05 1.0M
2023-02-01 37.52 38.52 37.25 38.42 1.1M
2023-01-31 36.70 37.46 36.28 37.13 0.8M
2023-01-30 38.10 38.10 36.51 36.77 2.0M
2023-01-27 38.12 38.28 37.74 38.15 0.7M
2023-01-26 37.48 37.85 37.08 37.85 0.4M
2023-01-25 37.85 38.34 36.78 37.18 0.7M
2023-01-24 37.49 37.79 36.95 37.30 1.4M
2023-01-23 36.77 37.59 36.49 37.48 1.7M
2023-01-20 36.70 36.74 35.85 36.41 1.9M
2023-01-19 36.12 36.77 36.12 36.45 0.9M
2023-01-18 37.89 38.78 37.35 37.38 0.7M
2023-01-17 37.15 38.27 37.12 37.86 0.7M
2023-01-16 36.89 37.51 36.65 37.42 0.7M
2023-01-13 37.34 37.50 35.72 37.15 1.4M
2023-01-12 37.35 38.27 37.00 37.72 1.1M
2023-01-11 36.73 37.40 36.73 37.16 0.8M
2023-01-10 35.59 36.97 35.56 36.39 0.7M
2023-01-09 35.80 36.09 35.24 35.71 0.5M
2023-01-06 35.27 36.41 34.95 36.32 0.6M
2023-01-05 34.65 35.25 34.52 35.05 0.7M
2023-01-04 33.28 34.90 33.20 34.86 1.3M
2023-01-03 33.52 33.73 33.16 33.37 1.0M