Renault S.A. (OP:RNLSY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	7.850	7.860	7.761	7.820	33,503	-0.04(-0.51%)
Aug 28, 2025	7.846	7.900	7.835	7.860	76,091	+0.32(+4.24%)
Aug 27, 2025	7.577	7.590	7.520	7.540	37,964	-0.13(-1.76%)
Aug 26, 2025	7.700	7.720	7.642	7.675	25,791	+0.01(+0.18%)
Aug 25, 2025	7.830	7.832	7.660	7.661	38,749	-0.15(-1.91%)
Aug 22, 2025	7.660	7.840	7.640	7.810	33,094	+0.18(+2.36%)
Aug 21, 2025	7.643	7.670	7.570	7.630	168,796	-0.13(-1.68%)
Aug 20, 2025	7.770	7.800	7.745	7.760	61,847	+0.00(+0.00%)
Aug 19, 2025	7.774	7.840	7.750	7.760	70,447	+0.20(+2.65%)
Aug 18, 2025	7.600	7.600	7.550	7.560	42,699	-0.12(-1.56%)
Aug 15, 2025	7.680	7.725	7.680	7.680	30,785	+0.13(+1.72%)
Aug 14, 2025	7.542	7.580	7.510	7.550	56,705	-0.08(-1.05%)
Aug 13, 2025	7.630	7.670	7.580	7.630	61,736	+0.08(+1.06%)
Aug 12, 2025	7.510	7.570	7.460	7.550	68,423	+0.11(+1.48%)
Aug 11, 2025	7.495	7.495	7.440	7.440	51,359	-0.06(-0.80%)
Aug 08, 2025	7.430	7.522	7.418	7.500	95,613	+0.17(+2.32%)
Aug 07, 2025	7.330	7.350	7.290	7.330	86,281	+0.14(+1.95%)
Aug 06, 2025	7.215	7.220	7.165	7.190	103,998	+0.02(+0.28%)
Aug 05, 2025	7.190	7.198	7.145	7.170	69,161	-0.03(-0.42%)
Aug 04, 2025	7.230	7.230	7.170	7.200	80,253	-0.19(-2.57%)
Aug 01, 2025	7.360	7.430	7.300	7.390	88,375	+0.11(+1.51%)
Jul 31, 2025	7.400	7.490	7.260	7.280	211,723	-0.05(-0.68%)
Jul 30, 2025	7.680	7.780	7.210	7.330	110,699	-0.43(-5.54%)
Jul 29, 2025	7.880	7.900	7.740	7.760	78,114	-0.05(-0.64%)
Jul 28, 2025	7.928	7.940	7.790	7.810	67,605	-0.24(-2.98%)
Jul 25, 2025	7.990	8.070	7.990	8.050	46,136	+0.19(+2.42%)
Jul 24, 2025	7.895	7.935	7.850	7.860	69,447	-0.17(-2.12%)
Jul 23, 2025	7.910	8.080	7.880	8.030	125,795	+0.31(+4.02%)
Jul 22, 2025	7.705	7.740	7.670	7.720	64,428	-0.04(-0.52%)
Jul 21, 2025	7.693	7.850	7.680	7.760	62,005	+0.01(+0.13%)
Jul 18, 2025	7.783	7.800	7.710	7.750	105,670	+0.05(+0.65%)
Jul 17, 2025	7.710	7.790	7.670	7.700	241,964	-0.16(-2.04%)
Jul 16, 2025	7.780	7.870	7.764	7.860	67,690	-1.18(-13.05%)
Jul 15, 2025	9.560	9.560	8.960	9.040	218,289	-0.44(-4.64%)
Jul 14, 2025	9.550	9.550	9.460	9.480	24,766	-0.08(-0.84%)
Jul 11, 2025	9.560	9.592	9.516	9.560	14,161	-0.20(-2.05%)
Jul 10, 2025	9.710	9.760	9.680	9.760	21,666	+0.12(+1.27%)
Jul 09, 2025	9.595	9.640	9.570	9.638	37,916	+0.19(+1.99%)
Jul 08, 2025	9.290	9.490	9.290	9.450	35,762	+0.02(+0.21%)
Jul 07, 2025	9.460	9.470	9.340	9.430	31,699	-0.08(-0.84%)
Jul 03, 2025	9.580	9.600	9.495	9.510	11,902	-0.19(-1.92%)
Jul 02, 2025	9.570	9.740	9.570	9.696	37,251	+0.29(+3.11%)
Jul 01, 2025	9.387	9.480	9.360	9.404	34,318	+0.25(+2.78%)
Jun 30, 2025	9.109	9.188	9.080	9.150	25,254	-0.18(-1.93%)
Jun 27, 2025	9.200	9.380	9.200	9.330	29,163	+0.23(+2.53%)
Jun 26, 2025	9.050	9.140	9.050	9.100	25,410	+0.00(+0.00%)
Jun 25, 2025	9.062	9.130	9.060	9.100	32,800	+0.02(+0.22%)
Jun 24, 2025	9.070	9.160	9.050	9.080	80,989	+0.35(+4.01%)
Jun 23, 2025	8.740	8.890	8.710	8.730	74,858	-0.07(-0.79%)
Jun 20, 2025	8.925	8.930	8.770	8.800	109,343	+0.03(+0.34%)
Jun 18, 2025	8.820	8.905	8.770	8.770	79,575	-0.08(-0.90%)
Jun 17, 2025	9.040	9.070	8.840	8.850	102,940	-0.15(-1.67%)
Jun 16, 2025	9.115	9.180	9.000	9.000	99,789	-0.83(-8.44%)
Jun 13, 2025	9.890	9.950	9.820	9.830	34,886	-0.25(-2.48%)
Jun 12, 2025	10.04	10.09	10.04	10.08	13,476	+0.00(+0.04%)
Jun 11, 2025	10.17	10.19	10.07	10.08	16,147	-0.04(-0.43%)
Jun 10, 2025	10.04	10.13	10.04	10.12	12,599	+0.29(+2.95%)
Jun 09, 2025	9.830	9.930	9.816	9.830	26,087	+0.08(+0.82%)
Jun 06, 2025	9.727	9.780	9.710	9.750	13,777	+0.01(+0.10%)
Jun 05, 2025	9.845	9.880	9.740	9.740	17,524	-0.19(-1.88%)
Jun 04, 2025	9.967	9.983	9.910	9.927	11,879	-0.12(-1.15%)
Jun 03, 2025	9.998	10.08	9.950	10.04	18,994	+0.05(+0.48%)