Renault SA (0NQF.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

25.58

-0.39

(-1.49%)

At close: 06:45PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	47.15	49.32	47.37	48.68	48.68	1,975,561
23 Apr 2024	48.10	48.62	46.44	47.18	47.18	489,532
22 Apr 2024	46.51	48.35	47.22	47.54	47.54	413,899
19 Apr 2024	48.25	49.12	46.66	47.82	47.82	826,872
18 Apr 2024	48.23	49.03	48.00	48.83	48.83	1,154,344
17 Apr 2024	48.16	48.93	47.87	48.40	48.40	1,019,302
16 Apr 2024	49.35	50.44	47.70	48.61	48.61	586,564
15 Apr 2024	49.94	51.20	49.87	50.37	50.37	652,567
12 Apr 2024	50.50	51.28	49.84	50.19	50.19	313,469
11 Apr 2024	50.31	50.64	49.42	50.22	50.22	517,928
10 Apr 2024	50.86	51.80	49.79	50.98	50.98	1,050,029
09 Apr 2024	50.50	51.24	49.95	50.61	50.61	545,329
08 Apr 2024	49.58	50.98	49.36	50.26	50.26	1,311,765
05 Apr 2024	48.71	49.90	48.26	49.48	49.48	512,039
04 Apr 2024	47.05	50.12	47.79	49.65	49.65	1,494,396
03 Apr 2024	47.51	48.35	47.25	48.31	48.31	988,037
02 Apr 2024	46.67	47.83	46.38	47.68	47.68	503,655
28 Mar 2024	46.09	47.12	46.13	46.78	46.78	446,935
27 Mar 2024	47.00	47.45	46.06	46.41	46.41	1,160,873
26 Mar 2024	45.78	46.80	45.40	46.74	46.74	633,630
25 Mar 2024	44.92	45.78	44.85	45.50	45.50	1,412,073
22 Mar 2024	44.50	45.58	44.81	45.35	45.35	727,004
21 Mar 2024	44.85	45.66	44.85	45.36	45.36	1,073,057
20 Mar 2024	43.80	44.65	43.39	44.54	44.54	887,112
19 Mar 2024	43.10	44.38	42.89	43.88	43.88	1,183,704
18 Mar 2024	42.33	44.01	42.28	43.54	43.54	1,257,338
15 Mar 2024	42.30	43.22	42.19	42.81	42.81	2,443,651
14 Mar 2024	41.58	43.69	41.61	42.44	42.44	5,032,577
13 Mar 2024	40.50	42.10	41.06	41.92	41.92	1,969,921
12 Mar 2024	39.52	41.62	39.46	40.13	40.13	219,245
11 Mar 2024	39.10	39.80	38.87	39.60	39.60	519,398
08 Mar 2024	39.39	40.01	39.00	39.63	39.63	176,291
07 Mar 2024	38.92	39.40	38.26	39.26	39.26	750,614
06 Mar 2024	37.83	39.28	37.95	38.41	38.41	1,934,704
05 Mar 2024	38.25	38.72	37.58	37.95	37.95	213,324
04 Mar 2024	38.60	38.76	38.33	38.49	38.49	158,172
01 Mar 2024	38.99	39.39	38.29	38.99	38.99	626,275
29 Feb 2024	38.78	39.03	38.28	38.53	38.53	780,319
28 Feb 2024	38.23	38.74	37.83	38.69	38.69	305,418
27 Feb 2024	37.93	38.63	37.60	38.29	38.29	330,521
26 Feb 2024	37.64	37.92	37.03	37.55	37.55	562,156
23 Feb 2024	37.87	37.88	37.37	37.61	37.61	1,597,493
22 Feb 2024	37.42	38.36	36.76	37.61	37.61	506,270
21 Feb 2024	36.51	37.29	36.33	36.99	36.99	1,540,833
20 Feb 2024	37.90	38.31	36.03	36.74	36.74	641,836
19 Feb 2024	38.14	38.67	37.94	38.09	38.09	509,467
16 Feb 2024	40.15	40.58	38.20	38.28	38.28	826,724
15 Feb 2024	38.65	40.43	37.69	39.78	39.78	1,324,038
14 Feb 2024	37.18	37.91	37.03	37.64	37.64	1,061,522
13 Feb 2024	38.00	38.09	36.91	37.62	37.62	793,821
12 Feb 2024	37.47	38.40	37.22	38.15	38.15	1,220,755
09 Feb 2024	36.40	37.69	35.99	37.09	37.09	635,064
08 Feb 2024	36.70	37.31	36.02	36.97	36.97	720,021
07 Feb 2024	35.50	36.67	35.27	36.31	36.31	482,880
06 Feb 2024	36.48	36.22	35.37	35.65	35.65	521,707
05 Feb 2024	36.03	37.14	35.28	36.10	36.10	732,148
02 Feb 2024	34.80	35.77	34.38	35.22	35.22	108,605
01 Feb 2024	35.00	35.42	34.38	34.60	34.60	28,789
31 Jan 2024	35.42	35.55	34.44	35.21	35.21	450,814
30 Jan 2024	35.52	36.00	34.10	34.78	34.78	1,162,082
29 Jan 2024	34.44	34.64	33.55	34.30	34.30	517,514
26 Jan 2024	34.24	34.53	34.00	34.26	34.26	440,471
25 Jan 2024	34.81	35.01	33.88	34.20	34.20	622,218
24 Jan 2024	35.14	35.34	34.57	34.82	34.82	268,491
23 Jan 2024	35.03	35.36	34.42	34.91	34.91	490,594
22 Jan 2024	34.25	34.99	34.03	34.75	34.75	2,460,774
19 Jan 2024	34.76	34.71	34.09	34.51	34.51	673,703
18 Jan 2024	34.00	34.76	33.55	34.42	34.42	434,025
17 Jan 2024	34.50	34.67	33.27	33.75	33.75	431,131
16 Jan 2024	34.77	34.85	34.00	34.43	34.43	1,666,555
15 Jan 2024	34.60	34.77	34.06	34.65	34.65	1,012,827
12 Jan 2024	35.70	35.94	34.46	34.86	34.86	878,701
11 Jan 2024	36.19	36.65	35.49	36.17	36.17	850,411
10 Jan 2024	35.97	36.35	35.66	35.83	35.83	615,140
09 Jan 2024	36.65	36.73	35.90	36.53	36.53	3,296,767
08 Jan 2024	36.37	36.58	35.76	36.44	36.44	219,381
05 Jan 2024	35.80	36.45	35.38	36.36	36.36	611,724
04 Jan 2024	36.44	36.50	35.92	35.93	35.93	2,608,729
03 Jan 2024	37.40	37.56	36.07	36.37	36.37	1,254,972
02 Jan 2024	36.90	37.74	36.68	37.34	37.34	481,310
29 Dec 2023	37.18	37.37	36.88	36.96	36.96	106,317
28 Dec 2023	37.53	37.60	37.02	37.15	37.15	122,138
27 Dec 2023	37.70	37.92	37.45	37.57	37.57	153,455
22 Dec 2023	38.15	38.32	37.54	38.06	38.06	174,751
21 Dec 2023	38.21	38.79	37.51	38.00	38.00	313,856
20 Dec 2023	39.21	39.59	38.38	38.55	38.55	851,246
19 Dec 2023	39.35	39.56	38.92	39.17	39.17	1,048,576
18 Dec 2023	39.24	39.45	38.99	39.21	39.21	631,409
15 Dec 2023	38.10	40.15	39.21	39.28	39.28	1,080,525
14 Dec 2023	37.62	39.28	36.47	38.56	38.56	1,188,473
13 Dec 2023	37.70	37.90	36.54	37.17	37.17	200,294
12 Dec 2023	38.09	38.71	37.22	37.67	37.67	314,585
11 Dec 2023	37.87	38.21	37.51	38.00	38.00	143,240
08 Dec 2023	37.60	38.24	36.97	37.26	37.26	470,995
07 Dec 2023	37.96	38.25	37.32	37.60	37.60	211,048
06 Dec 2023	35.75	38.19	35.69	38.01	38.01	1,195,255
05 Dec 2023	35.91	36.42	35.69	35.91	35.91	712,069
04 Dec 2023	36.24	36.34	35.83	36.17	36.17	793,194
01 Dec 2023	36.25	36.46	35.77	36.21	36.21	258,798
30 Nov 2023	35.76	36.31	35.69	36.00	36.00	318,618
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6505+0.0005(+0.08%)

OIL82.88+0.07(+0.08%)

GOLD2,325.50-12.90(-0.55%)

Bitcoin AUD98,747.80-3,874.48(-3.78%)

Renault SA (0NQF.L)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6505
+0.0005(+0.08%)

OIL
82.88
+0.07(+0.08%)

GOLD
2,325.50
-12.90(-0.55%)

Bitcoin AUD
98,747.80
-3,874.48(-3.78%)