RNO.PA
Renault S.A.
13:12:17
28 €
0.0000 (%0.00)
Previous Close: 27.03
Day Low₺27.07
Day High₺28.08
RNO.PA: Renault S.A. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 49.0814
CLOSE 48.993
Low
LOW 26.01
High
HIGH 64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 55.5 | 55.5 | 55.5 | 55.5 |
| 01/02/2001 | 55.4 | 56.75 | 54.5 | 55.4 |
| 01/03/2001 | 54.2 | 55.3 | 53.5 | 54.2 |
| 01/04/2001 | 55.3 | 55.85 | 54.1 | 55.3 |
| 01/05/2001 | 55.5 | 56.7 | 55.05 | 55.5 |
| 01/08/2001 | 53.3 | 55.5 | 52.6 | 53.3 |
| 01/09/2001 | 52.4 | 54.45 | 52.3 | 52.4 |
| 01/10/2001 | 52.7 | 53.7 | 52.1 | 52.7 |
| 01/11/2001 | 53.1 | 53.75 | 52.25 | 53.1 |
| 01/12/2001 | 52.35 | 53.4 | 52.1 | 52.35 |
| 01/15/2001 | 52.4 | 52.95 | 51.65 | 52.4 |
| 01/16/2001 | 52 | 53.2 | 51.75 | 52 |
| 01/17/2001 | 51.95 | 52.5 | 51.65 | 51.95 |
| 01/18/2001 | 53.9 | 54.7 | 52.2 | 53.9 |
| 01/19/2001 | 56.35 | 56.35 | 54 | 56.35 |
| 01/22/2001 | 57.05 | 57.3 | 55.55 | 57.05 |
| 01/23/2001 | 55.9 | 57.65 | 55.8 | 55.9 |
| 01/24/2001 | 56.25 | 57.35 | 56.25 | 56.25 |
| 01/25/2001 | 56.8 | 56.8 | 54.7 | 56.8 |
| 01/26/2001 | 54.6 | 56.5 | 54.6 | 54.6 |
| 01/29/2001 | 55 | 56.2 | 54.45 | 55 |
| 01/30/2001 | 55.65 | 56.4 | 54.05 | 55.65 |
| 01/31/2001 | 54.3 | 56.05 | 53.55 | 54.3 |
| 02/01/2001 | 55.25 | 55.25 | 54.2 | 55.25 |
| 02/02/2001 | 54.6 | 55.95 | 54.3 | 54.6 |
| 02/05/2001 | 54.8 | 54.9 | 53.6 | 54.8 |
| 02/06/2001 | 55.35 | 55.35 | 54.2 | 55.35 |
| 02/07/2001 | 55.85 | 56.55 | 54.55 | 55.85 |
| 02/08/2001 | 57 | 58.2 | 55.65 | 57 |
| 02/09/2001 | 55.5 | 57 | 55.5 | 55.5 |
| 02/12/2001 | 55.7 | 56.7 | 54.2 | 55.7 |
| 02/13/2001 | 53.5 | 56.45 | 53.25 | 53.5 |
| 02/14/2001 | 56.85 | 57 | 53.1 | 56.85 |
| 02/15/2001 | 57.65 | 58.25 | 55.25 | 57.65 |
| 02/16/2001 | 56.7 | 57.8 | 56.2 | 56.7 |
| 02/19/2001 | 57 | 57.3 | 55.7 | 57 |
| 02/20/2001 | 56.4 | 58.5 | 56.4 | 56.4 |
| 02/21/2001 | 58.2 | 58.9 | 55.9 | 58.2 |
| 02/22/2001 | 60.1 | 60.55 | 57.7 | 60.1 |
| 02/23/2001 | 58.4 | 61 | 58.1 | 58.4 |
| 02/26/2001 | 58.5 | 59.45 | 57.05 | 57.8 |
| 02/27/2001 | 57.5 | 58.45 | 56.15 | 57.6 |
| 02/28/2001 | 57 | 58.4 | 56.8 | 58.4 |
| 03/01/2001 | 57.5 | 61.6 | 57.5 | 61.2 |
| 03/02/2001 | 61 | 61.1 | 59.25 | 60 |
| 03/05/2001 | 59.65 | 60.5 | 58.55 | 58.6 |
| 03/06/2001 | 58.6 | 61.2 | 58.25 | 60.7 |
| 03/07/2001 | 59.6 | 61.9 | 59.6 | 61.2 |
| 03/08/2001 | 62 | 64 | 62 | 63.4 |
| 03/09/2001 | 63.25 | 63.7 | 61.65 | 62 |
| 03/12/2001 | 61 | 63.8 | 60.55 | 62.05 |
| 03/13/2001 | 60.5 | 60.5 | 57.1 | 58 |
| 03/14/2001 | 57.75 | 58.3 | 52.75 | 54.1 |
| 03/15/2001 | 52.55 | 54 | 52 | 53 |
| 03/16/2001 | 54 | 55.4 | 52.85 | 55 |
| 03/19/2001 | 55 | 55.6 | 53.5 | 53.55 |
| 03/20/2001 | 54 | 54.8 | 53.45 | 54.5 |
| 03/21/2001 | 54 | 57.85 | 54 | 56 |
| 03/22/2001 | 55.65 | 57 | 52.45 | 52.75 |
| 03/23/2001 | 54 | 56.9 | 53.8 | 55.05 |
| 03/26/2001 | 55.9 | 56.9 | 55.25 | 56.65 |
| 03/27/2001 | 55.55 | 58.3 | 55.55 | 56.5 |
| 03/28/2001 | 56.05 | 57.8 | 54.7 | 57.8 |
| 03/29/2001 | 56.75 | 57.8 | 55.65 | 57.8 |
| 03/30/2001 | 57.8 | 58.8 | 57 | 57.3 |
| 04/02/2001 | 57.8 | 57.8 | 55.35 | 57.8 |
| 04/03/2001 | 58.2 | 59.1 | 55 | 55.2 |
| 04/04/2001 | 55 | 56.85 | 54 | 55.95 |
| 04/05/2001 | 56.85 | 58.8 | 55.8 | 57.95 |
| 04/06/2001 | 58.5 | 58.7 | 56.3 | 56.55 |
| 04/09/2001 | 56 | 56.9 | 54.6 | 56.9 |
| 04/10/2001 | 57.25 | 58.7 | 57.2 | 57.7 |
| 04/11/2001 | 57.5 | 57.9 | 56.5 | 57.4 |
| 04/12/2001 | 58 | 58.5 | 57.6 | 58.4 |
| 04/13/2001 | 58.4 | 58.4 | 58.4 | 58.4 |
| 04/16/2001 | 58.4 | 58.4 | 58.4 | 58.4 |
| 04/17/2001 | 58.3 | 58.85 | 57.5 | 58.4 |
| 04/18/2001 | 58 | 60 | 58 | 59.65 |
| 04/19/2001 | 59.7 | 60.4 | 58.65 | 59.5 |
| 04/20/2001 | 59.55 | 61 | 59.25 | 59.95 |
| 04/23/2001 | 59.5 | 60.3 | 58.35 | 60.1 |
| 04/24/2001 | 59.95 | 60.8 | 59 | 59.6 |
| 04/25/2001 | 58 | 59 | 56.6 | 56.7 |
| 04/26/2001 | 56.55 | 58.65 | 55.7 | 57.85 |
| 04/27/2001 | 57.45 | 59.25 | 57.4 | 57.8 |
| 04/30/2001 | 57.8 | 58 | 56.7 | 57.95 |
| 05/01/2001 | 57.95 | 57.95 | 57.95 | 57.95 |
| 05/02/2001 | 57.9 | 59.2 | 57.3 | 58.35 |
| 05/03/2001 | 58 | 58.4 | 57.05 | 57.7 |
| 05/04/2001 | 57.65 | 58.6 | 57.05 | 58 |
| 05/07/2001 | 59 | 59.45 | 58.2 | 59 |
| 05/08/2001 | 59 | 59 | 56.75 | 58.65 |
| 05/09/2001 | 57.6 | 58.6 | 56.75 | 57.4 |
| 05/10/2001 | 57.1 | 57.75 | 56.65 | 57.7 |
| 05/11/2001 | 57.5 | 60.25 | 57.5 | 60.1 |
| 05/14/2001 | 60.05 | 62.85 | 59.55 | 61 |
| 05/15/2001 | 62.2 | 62.2 | 59.8 | 60.45 |
| 05/16/2001 | 60 | 60.85 | 59.05 | 60.6 |
| 05/17/2001 | 60.8 | 60.9 | 57.4 | 58 |
| 05/18/2001 | 58 | 58.9 | 56.7 | 58.7 |
| 05/21/2001 | 58.6 | 59.35 | 57.05 | 58 |
| 05/22/2001 | 59 | 59 | 57.7 | 58.1 |
| 05/23/2001 | 57.65 | 58.7 | 57.5 | 58.4 |
| 05/24/2001 | 58 | 58.5 | 56.9 | 57.1 |
| 05/25/2001 | 57.05 | 57.55 | 56 | 56.2 |
| 05/28/2001 | 56.5 | 56.75 | 56.1 | 56.15 |
| 05/29/2001 | 56.2 | 57.45 | 55.8 | 56.5 |
| 05/30/2001 | 56.5 | 57 | 55.65 | 55.75 |
| 05/31/2001 | 56 | 56 | 54.65 | 55.15 |
| 06/01/2001 | 55.5 | 55.6 | 53.6 | 54 |
| 06/04/2001 | 54 | 54 | 54 | 54 |
| 06/05/2001 | 55 | 55 | 52.35 | 54 |
| 06/06/2001 | 54.4 | 55.2 | 53.35 | 53.55 |
| 06/07/2001 | 53.6 | 53.95 | 52.1 | 53 |
| 06/08/2001 | 53.05 | 53.5 | 51.5 | 51.5 |
| 06/11/2001 | 52 | 53.3 | 51.7 | 52.5 |
| 06/12/2001 | 52.15 | 53.65 | 52.05 | 52.05 |
| 06/13/2001 | 52 | 52.7 | 51.15 | 51.15 |
| 06/14/2001 | 50.95 | 52.35 | 50.55 | 52.1 |
| 06/15/2001 | 51.85 | 52.8 | 50.85 | 50.85 |
| 06/18/2001 | 51.3 | 51.65 | 50.15 | 50.15 |
| 06/19/2001 | 50 | 51.35 | 50 | 50.9 |
| 06/20/2001 | 51.05 | 51.7 | 50.8 | 51.3 |
| 06/21/2001 | 52.05 | 52.7 | 51.55 | 51.85 |
| 06/22/2001 | 51.8 | 53.35 | 51.8 | 53 |
| 06/25/2001 | 52.25 | 53.9 | 52.1 | 52.95 |
| 06/26/2001 | 53.7 | 53.7 | 52.05 | 52.2 |
| 06/27/2001 | 52.05 | 52.35 | 51.55 | 52.35 |
| 06/28/2001 | 52.7 | 52.7 | 51.55 | 52.6 |
| 06/29/2001 | 52.1 | 53.55 | 52.1 | 53.3 |
| 07/02/2001 | 52.75 | 55.85 | 52.75 | 55.85 |
| 07/03/2001 | 55 | 55.9 | 55 | 55.25 |
| 07/04/2001 | 55.4 | 55.6 | 54.5 | 54.55 |
| 07/05/2001 | 54.9 | 55.1 | 54.05 | 54.9 |
| 07/06/2001 | 54.6 | 55.85 | 53.25 | 53.25 |
| 07/09/2001 | 53.55 | 54.35 | 52.4 | 52.8 |
| 07/10/2001 | 52.8 | 54.3 | 52.4 | 53.7 |
| 07/11/2001 | 52.8 | 53.85 | 52.1 | 53 |
| 07/12/2001 | 53.45 | 54.1 | 53 | 53.75 |
| 07/13/2001 | 54.1 | 54.95 | 54 | 54.3 |
| 07/16/2001 | 54.85 | 55.25 | 54.1 | 55.2 |
| 07/17/2001 | 55.5 | 55.5 | 54.5 | 55 |
| 07/18/2001 | 54.8 | 54.8 | 52.5 | 53.3 |
| 07/19/2001 | 53.3 | 53.6 | 51.6 | 52.8 |
| 07/20/2001 | 52.8 | 52.8 | 51.95 | 52.3 |
| 07/23/2001 | 51.8 | 52.4 | 51.6 | 51.8 |
| 07/24/2001 | 51.95 | 51.95 | 50.55 | 50.95 |
| 07/25/2001 | 52 | 52 | 50.35 | 51 |
| 07/26/2001 | 52 | 52.35 | 51.25 | 52.15 |
| 07/27/2001 | 52.5 | 53.45 | 52.2 | 53.15 |
| 07/30/2001 | 53.6 | 53.6 | 51.5 | 51.65 |
| 07/31/2001 | 51.8 | 51.85 | 50.55 | 51.85 |
| 08/01/2001 | 51.15 | 51.95 | 50.65 | 51.7 |
| 08/02/2001 | 51.9 | 52.15 | 51.2 | 51.95 |
| 08/03/2001 | 51.8 | 51.8 | 51.15 | 51.3 |
| 08/06/2001 | 51.3 | 52.2 | 51.3 | 51.65 |
| 08/07/2001 | 51.95 | 52.5 | 51.3 | 51.3 |
| 08/08/2001 | 51.3 | 52.1 | 51 | 51.6 |
| 08/09/2001 | 51 | 51.35 | 50.3 | 51.3 |
| 08/10/2001 | 51.1 | 51.6 | 50.45 | 50.5 |
| 08/13/2001 | 51.1 | 51.55 | 50.65 | 51 |
| 08/14/2001 | 51.1 | 52.3 | 51.1 | 51.85 |
| 08/15/2001 | 51.65 | 51.8 | 51.15 | 51.15 |
| 08/16/2001 | 51.3 | 51.3 | 50.6 | 50.6 |
| 08/17/2001 | 50.6 | 51.1 | 48.22 | 49.83 |
| 08/20/2001 | 49.56 | 49.85 | 49.08 | 49.66 |
| 08/21/2001 | 49.5 | 50.2 | 49.3 | 49.75 |
| 08/22/2001 | 49.5 | 49.85 | 49.2 | 49.45 |
| 08/23/2001 | 49.1 | 49.5 | 48.1 | 48.75 |
| 08/24/2001 | 48.75 | 49.84 | 48.6 | 49.8 |
| 08/27/2001 | 49.7 | 49.7 | 49.26 | 49.63 |
| 08/28/2001 | 49.5 | 49.7 | 48.5 | 48.5 |
| 08/29/2001 | 48.5 | 49.1 | 48.47 | 48.7 |
| 08/30/2001 | 48.9 | 48.9 | 46.47 | 46.88 |
| 08/31/2001 | 46.65 | 46.88 | 44.61 | 45.45 |
| 09/03/2001 | 45 | 45 | 42.4 | 43.1 |
| 09/04/2001 | 43.5 | 44.14 | 42.31 | 43.5 |
| 09/05/2001 | 43.4 | 43.4 | 42.5 | 42.5 |
| 09/06/2001 | 42.65 | 43.35 | 41.9 | 41.9 |
| 09/07/2001 | 42.2 | 43 | 41.5 | 42.1 |
| 09/10/2001 | 42.1 | 43.7 | 41.8 | 42.2 |
| 09/11/2001 | 42.8 | 43.18 | 36.7 | 37 |
| 09/12/2001 | 33.53 | 38.45 | 33.53 | 37.65 |
| 09/13/2001 | 38.1 | 38.19 | 36.05 | 36.05 |
| 09/14/2001 | 36 | 36.5 | 34.1 | 35.35 |
| 09/17/2001 | 33.42 | 35.07 | 32.15 | 34.5 |
| 09/18/2001 | 34 | 34 | 31.22 | 33.14 |
| 09/19/2001 | 33.02 | 33.3 | 32.03 | 32.5 |
| 09/20/2001 | 32.5 | 32.5 | 29.11 | 29.18 |
| 09/21/2001 | 27.88 | 29.67 | 26.01 | 29.5 |
| 09/24/2001 | 29.82 | 30.88 | 29.73 | 30.1 |
| 09/25/2001 | 31.15 | 31.95 | 30.6 | 31.7 |
| 09/26/2001 | 32.29 | 32.5 | 30.5 | 31.34 |
| 09/27/2001 | 31.5 | 31.99 | 30.63 | 30.97 |
| 09/28/2001 | 32 | 32.5 | 31.41 | 32 |
| 10/01/2001 | 33.4 | 33.4 | 31.13 | 32.35 |
| 10/02/2001 | 32.5 | 32.5 | 29.85 | 31.68 |
| 10/03/2001 | 31.1 | 31.97 | 29.87 | 31.4 |
| 10/04/2001 | 32.35 | 33.69 | 31.6 | 33.69 |
| 10/05/2001 | 32.51 | 33.6 | 32.15 | 32.2 |
| 10/08/2001 | 32 | 32.05 | 30.74 | 32.05 |
| 10/09/2001 | 31.72 | 32.44 | 31.6 | 32.44 |
| 10/10/2001 | 32.47 | 34.49 | 31.79 | 33.96 |
| 10/11/2001 | 34.6 | 36.29 | 34.26 | 34.85 |
| 10/12/2001 | 36 | 36.12 | 34.25 | 35.59 |
| 10/15/2001 | 35.5 | 35.5 | 34.51 | 35.1 |
| 10/16/2001 | 35.8 | 35.95 | 34.9 | 35.8 |
| 10/17/2001 | 36 | 36.95 | 35.76 | 36.95 |
| 10/18/2001 | 36.5 | 37.3 | 35.9 | 37 |
| 10/19/2001 | 37.15 | 37.3 | 35.6 | 35.6 |
| 10/22/2001 | 36.3 | 37.5 | 35.69 | 37.5 |
| 10/23/2001 | 37.93 | 39.1 | 37.4 | 38.62 |
| 10/24/2001 | 38.58 | 38.68 | 37.51 | 38.32 |
| 10/25/2001 | 37.87 | 38.5 | 34.68 | 35.82 |
| 10/26/2001 | 35.9 | 35.9 | 32.99 | 34.2 |
| 10/29/2001 | 34.42 | 34.47 | 32.58 | 34.3 |
| 10/30/2001 | 34.5 | 34.5 | 31.63 | 32.8 |
| 10/31/2001 | 33 | 34.18 | 32.4 | 33.85 |
| 11/01/2001 | 33.85 | 34.98 | 33.39 | 34.8 |
| 11/02/2001 | 34.8 | 35 | 33.52 | 33.99 |
| 11/05/2001 | 34.59 | 35.99 | 34.4 | 35.66 |
| 11/06/2001 | 35.95 | 36.1 | 34.75 | 35.91 |
| 11/07/2001 | 36.05 | 36.05 | 34.99 | 35.64 |
| 11/08/2001 | 35.25 | 36.59 | 35.04 | 36.39 |
| 11/09/2001 | 36.39 | 36.51 | 35.25 | 35.8 |
| 11/12/2001 | 35.8 | 36.39 | 34.51 | 34.72 |
| 11/13/2001 | 35.28 | 36.81 | 35.27 | 36.57 |
| 11/14/2001 | 36.75 | 37.8 | 36.36 | 37.7 |
| 11/15/2001 | 38.49 | 39.99 | 37.2 | 38.74 |
| 11/16/2001 | 39 | 40.63 | 38.54 | 40.4 |
| 11/19/2001 | 40.85 | 41.7 | 39.82 | 40.5 |
| 11/20/2001 | 40.97 | 40.99 | 39.55 | 39.75 |
| 11/21/2001 | 40.47 | 40.47 | 38.81 | 39.21 |
| 11/22/2001 | 39.9 | 39.9 | 38.23 | 38.62 |
| 11/23/2001 | 39.05 | 40.27 | 38.53 | 39.28 |
| 11/26/2001 | 39.88 | 41.48 | 39.88 | 41.11 |
| 11/27/2001 | 41.5 | 42.7 | 41 | 41.72 |
| 11/28/2001 | 41.1 | 41.78 | 40 | 40.4 |
| 11/29/2001 | 40.9 | 41.24 | 38.9 | 39.3 |
| 11/30/2001 | 39.3 | 40 | 38.41 | 38.41 |
| 12/03/2001 | 38.82 | 39 | 36.43 | 37 |
| 12/04/2001 | 37.12 | 38.6 | 37.12 | 38.6 |
| 12/05/2001 | 39.71 | 40.08 | 38.51 | 39.81 |
| 12/06/2001 | 40.8 | 41.63 | 40.3 | 40.53 |
| 12/07/2001 | 40.97 | 41.2 | 39.1 | 39.39 |
| 12/10/2001 | 39 | 39.6 | 38.6 | 39.22 |
| 12/11/2001 | 39.19 | 39.8 | 38.7 | 38.7 |
| 12/12/2001 | 39.02 | 39.25 | 38.05 | 38.56 |
| 12/13/2001 | 38.56 | 39 | 38.12 | 38.9 |
| 12/14/2001 | 38 | 38.8 | 37.25 | 37.25 |
| 12/17/2001 | 37.68 | 37.98 | 37.26 | 37.93 |
| 12/18/2001 | 38.4 | 39.75 | 38 | 39.29 |
| 12/19/2001 | 38.51 | 39.4 | 37.5 | 38.95 |
| 12/20/2001 | 38.9 | 39.2 | 37.35 | 37.42 |
| 12/21/2001 | 37.2 | 38.38 | 37.01 | 37.79 |
| 12/24/2001 | 37.79 | 37.98 | 37.38 | 37.81 |
| 12/25/2001 | 37.81 | 37.81 | 37.81 | 37.81 |
| 12/26/2001 | 37.81 | 37.81 | 37.81 | 37.81 |
| 12/27/2001 | 37.3 | 39.8 | 37.3 | 39.3 |
| 12/28/2001 | 39.5 | 39.79 | 39.31 | 39.61 |
| 12/31/2001 | 39.61 | 39.61 | 39.61 | 39.61 |