Renault SA (RNOP.XC)

Cboe UK - Cboe UK Real Time Price. Currency in EUR

42.78

-0.09

(-0.21%)

At close: 04:09PM GMT

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	43.59	43.72	42.82	42.78	42.78	1,476
Oct 28, 2024	43.67	43.67	42.76	42.87	42.87	312
Oct 25, 2024	42.38	43.49	42.38	43.47	43.47	657
Oct 24, 2024	42.72	42.98	42.17	42.17	42.17	1,003
Oct 23, 2024	40.78	40.78	40.78	40.78	40.78	-
Oct 22, 2024	40.72	40.78	40.64	40.78	40.78	510
Oct 21, 2024	40.46	40.46	40.46	40.46	40.46	-
Oct 18, 2024	40.46	40.46	40.46	40.46	40.46	129
Oct 17, 2024	40.03	40.81	40.03	40.58	40.58	1,162
Oct 16, 2024	38.83	38.83	38.83	38.83	38.83	-
Oct 15, 2024	38.83	38.83	38.83	38.83	38.83	194
Oct 14, 2024	39.64	39.64	39.64	39.64	39.64	-
Oct 11, 2024	39.64	39.64	39.64	39.64	39.64	72
Oct 10, 2024	39.43	39.43	39.43	39.43	39.43	-
Oct 09, 2024	38.78	39.43	38.78	39.43	39.43	1,154
Oct 08, 2024	37.97	38.60	37.88	37.88	37.88	511
Oct 07, 2024	36.36	36.68	36.30	36.68	36.68	721
Oct 04, 2024	36.15	36.86	36.15	36.86	36.86	354
Oct 03, 2024	36.05	36.05	35.68	35.84	35.84	1,236
Oct 02, 2024	36.83	36.87	36.56	36.56	36.56	230
Oct 01, 2024	37.97	37.97	37.63	37.69	37.69	861
Sep 30, 2024	39.67	39.67	38.61	38.94	38.94	801
Sep 27, 2024	40.98	41.23	40.98	41.23	41.23	267
Sep 26, 2024	40.08	40.08	40.08	40.08	40.08	147
Sep 25, 2024	39.00	39.13	38.76	39.02	39.02	981
Sep 24, 2024	39.76	39.76	39.76	39.76	39.76	114
Sep 23, 2024	37.92	39.00	37.92	39.00	39.00	1,426
Sep 20, 2024	38.44	38.44	38.44	38.44	38.44	280
Sep 19, 2024	39.45	39.45	39.45	39.45	39.45	-
Sep 18, 2024	39.45	39.45	39.45	39.45	39.45	273
Sep 17, 2024	39.53	39.53	39.36	39.36	39.36	157
Sep 16, 2024	38.65	38.65	38.40	38.42	38.42	405
Sep 13, 2024	39.40	39.40	39.40	39.40	39.40	18
Sep 12, 2024	38.60	38.60	38.60	38.60	38.60	124
Sep 11, 2024	38.29	38.33	38.26	38.33	38.33	120
Sep 10, 2024	37.85	37.99	37.55	37.96	37.96	698
Sep 09, 2024	39.79	39.79	39.79	39.79	39.79	151
Sep 06, 2024	42.66	42.66	42.66	42.66	42.66	-
Sep 05, 2024	42.66	42.66	42.66	42.66	42.66	-
Sep 04, 2024	42.66	42.66	42.66	42.66	42.66	-
Sep 03, 2024	42.66	42.66	42.66	42.66	42.66	-
Sep 02, 2024	42.52	42.66	42.52	42.66	42.66	238
Aug 30, 2024	43.29	43.29	43.29	43.29	43.29	-
Aug 29, 2024	43.29	43.29	43.29	43.29	43.29	-
Aug 28, 2024	43.29	43.29	43.29	43.29	43.29	-
Aug 27, 2024	43.29	43.29	43.29	43.29	43.29	247
Aug 23, 2024	42.85	42.85	42.85	42.85	42.85	-
Aug 22, 2024	42.85	42.85	42.85	42.85	42.85	179
Aug 21, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 20, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 19, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 16, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 15, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 14, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 13, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 12, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 09, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 08, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 07, 2024	39.42	39.42	39.42	39.42	39.42	-
Aug 06, 2024	39.47	39.47	39.42	39.42	39.42	182
Aug 05, 2024	39.92	40.38	39.49	40.38	40.38	312
Aug 02, 2024	43.59	43.59	43.59	43.59	43.59	-
Aug 01, 2024	43.66	43.66	43.59	43.59	43.59	169
Jul 31, 2024	44.61	44.61	44.61	44.61	44.61	54
Jul 30, 2024	44.29	44.31	44.29	44.31	44.31	180
Jul 29, 2024	43.55	43.55	43.55	43.55	43.55	-
Jul 26, 2024	43.55	43.55	43.55	43.55	43.55	-
Jul 25, 2024	43.61	43.61	43.21	43.55	43.55	258
Jul 24, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 23, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 22, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 19, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 18, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 17, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 16, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 15, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 12, 2024	49.76	49.76	49.76	49.76	49.76	-
Jul 11, 2024	50.16	50.16	49.76	49.76	49.76	159
Jul 10, 2024	49.26	49.56	49.26	49.56	49.56	443
Jul 09, 2024	49.28	49.28	49.28	49.28	49.28	-
Jul 08, 2024	49.28	49.28	49.28	49.28	49.28	-
Jul 05, 2024	49.28	49.28	49.28	49.28	49.28	-
Jul 04, 2024	49.28	49.28	49.28	49.28	49.28	-
Jul 03, 2024	49.28	49.28	49.28	49.28	49.28	-
Jul 02, 2024	49.31	49.31	49.28	49.28	49.28	226
Jul 01, 2024	46.88	46.88	46.88	46.88	46.88	-
Jun 28, 2024	46.88	46.88	46.88	46.88	46.88	-
Jun 27, 2024	46.49	46.92	46.26	46.88	46.88	1,114
Jun 26, 2024	47.78	47.78	47.20	47.20	47.20	290
Jun 25, 2024	48.23	48.29	48.23	48.29	48.29	588
Jun 24, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 21, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 20, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 19, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 18, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 17, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 14, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 13, 2024	50.92	50.92	50.92	50.92	50.92	-
Jun 12, 2024	50.92	50.92	50.92	50.92	50.92	51
Jun 11, 2024	50.68	50.68	50.68	50.68	50.68	1
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,837.97+14.45(+0.25%)

Dow 3042,311.83-75.74(-0.18%)

Nasdaq18,694.58+127.39(+0.69%)

Russell 20002,231.73-12.34(-0.55%)

Crude Oil67.02-0.36(-0.53%)

Gold2,783.20+27.30(+0.99%)

Renault SA (RNOP.XC)

S&P 500
5,837.97
+14.45(+0.25%)

Dow 30
42,311.83
-75.74(-0.18%)

Nasdaq
18,694.58
+127.39(+0.69%)

Russell 2000
2,231.73
-12.34(-0.55%)

Crude Oil
67.02
-0.36(-0.53%)

Gold
2,783.20
+27.30(+0.99%)