RNO.PA: Renault S.A. Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 99.8219

CLOSE 99.8754

Low

LOW 84.3

High

HIGH 122.87

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	92	92.75	91.7	92.4
01/03/2007	92.1	93.1	91.95	92.6
01/04/2007	92	92.2	90.65	91.2
01/05/2007	90.4	92.95	90.4	91.8
01/08/2007	91	91.6	90.75	91.25
01/09/2007	91.75	92.9	91.25	91.85
01/10/2007	90.55	91.15	90.1	90.4
01/11/2007	90.85	92.45	90.45	92.2
01/12/2007	91.9	92.2	90.9	92.05
01/15/2007	92.15	93.2	92.15	93
01/16/2007	92.85	93	91.75	91.75
01/17/2007	91.6	92	90.15	90.7
01/18/2007	91.15	93.05	91	92.3
01/19/2007	91.85	94.5	91.6	94.15
01/22/2007	94.4	95.2	93.7	93.9
01/23/2007	94.45	95	93.7	94.95
01/24/2007	95	96	94.25	95.4
01/25/2007	95.65	96.05	94.45	95.25
01/26/2007	93.9	95.25	93.75	94.85
01/29/2007	95.2	96.25	95	95.7
01/30/2007	95.2	96.65	95	96.4
01/31/2007	95.45	96.4	94.55	94.95
02/01/2007	96.35	96.6	94.85	95.8
02/02/2007	92.4	93.6	91.45	91.8
02/05/2007	90.5	91.6	89.75	91.1
02/06/2007	90.9	91.65	90.45	91.2
02/07/2007	90.7	92.45	90.6	91.9
02/08/2007	93.1	93.6	91.05	91.25
02/09/2007	91.65	92.3	90.8	91.5
02/12/2007	91	91.25	89.65	90.15
02/13/2007	89.9	91.05	89.7	90.7
02/14/2007	91.1	92	90.95	91.75
02/15/2007	92.4	94.1	92.2	94
02/16/2007	93.7	93.95	93.15	93.6
02/19/2007	93.59	94.93	93.59	94.25
02/20/2007	94.06	94.42	93.4	93.98
02/21/2007	94.65	94.65	93	93.6
02/22/2007	93.73	94.34	92.65	92.86
02/23/2007	92.89	93.97	92.35	93.4
02/26/2007	93.5	94	92.65	92.72
02/27/2007	92.29	92.62	90.65	91.05
02/28/2007	89.5	90.9	88.95	89.89
03/01/2007	89.2	90.8	87.15	88.33
03/02/2007	88.5	89.4	86.6	87.24
03/05/2007	85.3	87.8	85.1	87.36
03/06/2007	88	88.8	87	87.98
03/07/2007	88.5	89.43	88.01	88.77
03/08/2007	89.2	90.11	88.68	89.18
03/09/2007	88.8	90.46	88.5	90.45
03/12/2007	90.5	91.09	89	89.53
03/13/2007	89.31	89.57	87.53	87.53
03/14/2007	86.65	86.65	84.3	84.86
03/15/2007	85.75	86.6	85.3	86.31
03/16/2007	86.03	86.5	85	85.79
03/19/2007	86.99	86.99	85.88	86.8
03/20/2007	87.01	87.45	86.1	87.23
03/21/2007	86.71	87.66	86.31	87.24
03/22/2007	88	88.75	86.39	87.4
03/23/2007	87.7	89.9	86.75	88.85
03/26/2007	88.8	89.24	87.3	87.78
03/27/2007	88.01	88.67	87.12	87.63
03/28/2007	86.98	87.63	85.88	86.07
03/29/2007	86.41	87.77	86.17	87.66
03/30/2007	87.22	88.76	86.78	87.55
04/02/2007	87.01	87.93	86.91	87.32
04/03/2007	87.77	87.95	86.85	87.83
04/04/2007	88.5	89.3	88.3	89.24
04/05/2007	89.3	90.58	88.82	90.07
04/10/2007	90.1	90.9	89.56	90.32
04/11/2007	90.18	91.67	90.18	91.18
04/12/2007	90.53	91.11	89.55	90.46
04/13/2007	90.67	91.32	89.79	91.07
04/16/2007	90.71	92.25	90.65	92.1
04/17/2007	91.8	92.1	91.03	91.63
04/18/2007	91.75	91.94	90.31	91.71
04/19/2007	90.51	91.59	90.36	91.5
04/20/2007	91.5	94.83	91.25	93.93
04/23/2007	93.84	94.85	92.97	93.14
04/24/2007	93.14	94.09	92.71	93.31
04/25/2007	93.41	96.74	93.41	96.68
04/26/2007	96.25	98.88	96.21	97.86
04/27/2007	97.53	99.2	96.4	97.52
04/30/2007	96.77	97.43	95.35	95.72
05/02/2007	96.3	96.6	94.44	95.1
05/03/2007	96.4	96.69	94.57	95.5
05/04/2007	95.5	101.55	95.5	100.95
05/07/2007	100.75	100.9	100.01	100.47
05/08/2007	99.9	100.4	97.76	98.2
05/09/2007	98.54	99.16	96.89	97.64
05/10/2007	97.51	99.65	97.51	98.4
05/11/2007	97.4	100.29	97.15	99.9
05/14/2007	100.73	103.9	100.01	102.43
05/15/2007	99.8	103.05	99.41	102.97
05/16/2007	102.84	106.42	101.52	104.12
05/17/2007	104.58	104.8	102.52	102.68
05/18/2007	105.02	106.3	104.25	105.24
05/21/2007	105.87	105.87	104.65	104.65
05/22/2007	104.67	105.04	103.12	103.21
05/23/2007	102.98	105.75	102.98	104.95
05/24/2007	103.95	106.34	103.26	104.4
05/25/2007	104	105.3	102.9	104.5
05/28/2007	104.44	104.5	103.32	104.22
05/29/2007	104.4	107.8	103.46	106.45
05/30/2007	105	105.95	104.33	105.33
05/31/2007	106	106.84	104.96	106.25
06/01/2007	106	114.2	105.69	113.79
06/04/2007	114	114.6	112.21	112.64
06/05/2007	114.8	116.55	113.21	113.38
06/06/2007	112.21	112.81	108.6	108.88
06/07/2007	110.21	110.8	108.6	109.14
06/08/2007	108.2	109.89	106.46	107.64
06/11/2007	108.99	110.1	108.32	110.02
06/12/2007	110.12	110.12	108.4	109.06
06/13/2007	108.86	109.55	107.16	109.08
06/14/2007	110.9	113.67	110.13	113.64
06/15/2007	114	116.48	113.8	115.41
06/18/2007	115.65	117	114.56	116.59
06/19/2007	117.64	118.91	117.5	118.79
06/20/2007	119.51	120.63	117	117.44
06/21/2007	116.85	117.73	114.39	115.56
06/22/2007	116.14	117.33	115	115.86
06/25/2007	114.44	115.7	113.84	115.19
06/26/2007	114	114.74	113.1	113.72
06/27/2007	112.8	116.94	111.59	116.3
06/28/2007	118.01	118.76	116.47	118.51
06/29/2007	119.5	120	117.45	119.21
07/02/2007	118.24	119.3	117.05	118.2
07/03/2007	119	121.8	118.56	121.38
07/04/2007	121.5	122.87	120.24	120.51
07/05/2007	120.12	121.4	117.67	117.67
07/06/2007	117.38	120.3	117.36	120.17
07/09/2007	119.5	121.46	118.7	119.08
07/10/2007	118.55	119.38	115.7	116.15
07/11/2007	114.61	116.49	113.91	115.69
07/12/2007	116.09	117.81	115.1	117.25
07/13/2007	118.5	118.68	116.46	116.66
07/16/2007	116.35	117.7	116.13	117.16
07/17/2007	117.47	117.47	115.3	115.74
07/18/2007	114.4	115.21	112.5	112.5
07/19/2007	113.6	114.9	113	114.05
07/20/2007	113.44	115.29	111.9	112.18
07/23/2007	111.1	113.67	109.76	113.52
07/24/2007	112.58	116	111.8	112.03
07/25/2007	112.03	112.03	107.55	108.1
07/26/2007	109.38	110	102.88	102.88
07/27/2007	101.95	106.7	101.21	103.26
07/30/2007	103.61	103.82	101.1	102.3
07/31/2007	104	107.56	103.8	107.06
08/01/2007	103.86	105.4	102.31	104.56
08/02/2007	105.5	106.19	104.29	105.11
08/03/2007	105.52	105.66	102.37	103.48
08/06/2007	101.3	102.9	100.38	100.96
08/07/2007	102.87	102.87	98.83	99.89
08/08/2007	100.92	100.92	98.55	99.97
08/09/2007	100.32	101.37	97.9	98.93
08/10/2007	96.91	97.7	94.21	95.13
08/13/2007	96.56	99.21	95.36	98.74
08/14/2007	98.03	100.35	96.61	97
08/15/2007	95.15	96.57	94.55	95.42
08/16/2007	93.39	93.5	90.4	91.2
08/17/2007	91.2	96.7	89.41	93.95
08/20/2007	94.61	96.87	93.8	94.9
08/21/2007	95.45	96.4	93.32	94.29
08/22/2007	94.81	99.03	94.81	98.79
08/23/2007	99.6	101.7	98.31	99.02
08/24/2007	98.19	100.87	97.62	100.25
08/27/2007	100.5	102.73	100.43	101.85
08/28/2007	101.47	101.89	98.73	99.32
08/29/2007	98.54	99	94.52	97
08/30/2007	98.4	98.5	96.53	98.21
08/31/2007	98.6	99.34	97.47	99.02
09/03/2007	100	100.4	98.56	99.93
09/04/2007	99.89	100.09	98.18	99.05
09/05/2007	98.3	98.45	95	95
09/06/2007	95.65	95.85	92.87	94.52
09/07/2007	94	95.09	90.15	90.47
09/10/2007	91	91.5	88.1	89.37
09/11/2007	90.58	93.42	89.96	92.8
09/12/2007	92.1	93.86	91.29	93.04
09/13/2007	93	94.94	91.9	94.1
09/14/2007	93.31	94.47	92.23	92.76
09/17/2007	93.18	93.84	91.43	92.37
09/18/2007	92.19	95	91.83	94.4
09/19/2007	98.8	99.89	97.39	98.4
09/20/2007	97.63	97.99	96.1	96.8
09/21/2007	97.19	100.37	96.61	100
09/24/2007	100.1	101.98	100.09	101.03
09/25/2007	100.9	101	98.26	99.66
09/26/2007	99.67	100.89	98.92	99.9
09/27/2007	101.08	102.65	101.06	101.77
09/28/2007	101.7	103.56	101.05	101.62
10/01/2007	101	106.48	100.55	106.08
10/02/2007	106.71	109.95	106.08	107.52
10/03/2007	108.18	109.69	106.82	109.26
10/04/2007	108.5	109.46	107.51	109.06
10/05/2007	109.6	111.8	109.18	111.36
10/08/2007	111.1	112.29	111.04	111.04
10/09/2007	111.3	114.4	111.3	113.44
10/10/2007	112.89	114.72	110.48	111.84
10/11/2007	111.55	114.06	110.43	111.38
10/12/2007	109.66	110.73	107.91	110.42
10/15/2007	110.79	110.79	107.69	108.14
10/16/2007	107.26	108.74	106.5	108.31
10/17/2007	108.63	109.86	107.99	109.25
10/18/2007	109.37	110.93	108.31	108.68
10/19/2007	108.01	109.22	105.52	106.05
10/22/2007	103.3	104.44	102.19	104.15
10/23/2007	104.49	107	104.49	106.95
10/24/2007	107	107.84	105	105.71
10/25/2007	106.5	108.19	105.38	107.35
10/26/2007	110.57	114.2	110.05	110.91
10/29/2007	115	117.3	113.26	115.16
10/30/2007	115	115.87	114.28	115.57
10/31/2007	116.34	117.1	114.95	115.9
11/01/2007	116.03	116.9	111.27	112.47
11/02/2007	109.9	111.33	109.13	110.37
11/05/2007	109.25	110.74	107.36	107.97
11/06/2007	108.26	110.3	107.24	109.41
11/07/2007	109.41	109.68	104.23	104.91
11/08/2007	103	103.92	99.73	100.99
11/09/2007	97.49	101.1	96	97.49
11/12/2007	96.31	98.84	96.3	97.58
11/13/2007	96.5	97	95.17	95.69
11/14/2007	98	99.5	96.59	98.21
11/15/2007	97.75	98.8	95.44	96.96
11/16/2007	95.86	96.11	94.01	94.46
11/19/2007	94.31	96.58	90.53	91.13
11/20/2007	92	95.02	90.25	94.47
11/21/2007	93.59	93.59	90.5	91.33
11/22/2007	91.52	92.9	90.2	90.94
11/23/2007	90.7	94.95	90.03	94
11/26/2007	94.32	96.15	94.16	94.65
11/27/2007	94.07	94.94	92.1	93.78
11/28/2007	94.72	99.21	93.5	98.77
11/29/2007	99.38	100.4	96.68	98.25
11/30/2007	98.5	100.5	98.32	99.45
12/03/2007	98.78	100.44	98.5	99.15
12/04/2007	99.57	99.9	94.71	95.34
12/05/2007	96.56	99.48	95.96	99.1
12/06/2007	99.55	101.4	97.01	97.77
12/07/2007	98.5	99.69	97.04	99.01
12/10/2007	99.6	104.27	99.2	103.63
12/11/2007	104.5	104.95	101.76	103.04
12/12/2007	101.13	103	99.06	102.04
12/13/2007	100.5	100.92	98.1	98.49
12/14/2007	99.97	100.48	96.41	97.94
12/17/2007	96.34	97.1	93.71	94.22
12/18/2007	93.7	97.21	93.58	95
12/19/2007	95.65	95.65	93.3	93.9
12/20/2007	94.43	95.5	93.4	93.79
12/21/2007	95.4	96.97	94.82	96.95
12/24/2007	97.36	98.2	96.65	97.92
12/27/2007	98.99	99.1	97.63	98.5
12/28/2007	98	98.48	97.4	98
12/31/2007	97.5	99	96.29	97.01

Menu

Create your free account now!

RNO.PA: Renault S.A. Historical Data

2007 Historical Chart

Average

Low

High