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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.5079
CLOSE 53.489
Low
LOW 40.87
High
HIGH 64.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 53.82 | 53.82 | 51.98 | 52.93 |
| 01/03/2019 | 52.68 | 53.23 | 52.19 | 52.6 |
| 01/04/2019 | 53.01 | 54.3 | 53.01 | 54.23 |
| 01/07/2019 | 54.27 | 54.6 | 53.85 | 54.47 |
| 01/08/2019 | 54.59 | 56.86 | 54.53 | 55.95 |
| 01/09/2019 | 56.51 | 57.44 | 56.2 | 56.64 |
| 01/10/2019 | 56.33 | 56.69 | 55.76 | 56.61 |
| 01/11/2019 | 56.75 | 57 | 54.08 | 55.34 |
| 01/14/2019 | 54.83 | 56.49 | 54.6 | 56.1 |
| 01/15/2019 | 56.66 | 57.2 | 55.51 | 55.92 |
| 01/16/2019 | 56.16 | 56.99 | 55.61 | 56.88 |
| 01/17/2019 | 56.45 | 56.65 | 55.95 | 56.13 |
| 01/18/2019 | 56.83 | 57.3 | 56.73 | 57.1 |
| 01/21/2019 | 57.44 | 57.48 | 56.85 | 56.91 |
| 01/22/2019 | 56.8 | 57.15 | 56.48 | 56.78 |
| 01/23/2019 | 56.35 | 58.15 | 55.84 | 57.41 |
| 01/24/2019 | 57.8 | 58.56 | 56.67 | 58.3 |
| 01/25/2019 | 58.57 | 61.43 | 58.57 | 61.16 |
| 01/28/2019 | 61.08 | 61.11 | 59.92 | 60.31 |
| 01/29/2019 | 60.65 | 62 | 59.87 | 61.31 |
| 01/30/2019 | 61.71 | 61.96 | 60.61 | 61.16 |
| 01/31/2019 | 61.45 | 62.53 | 61.14 | 61.85 |
| 02/01/2019 | 62.29 | 62.85 | 60.88 | 61.41 |
| 02/04/2019 | 61.52 | 61.9 | 59.84 | 60.14 |
| 02/05/2019 | 60.44 | 60.58 | 59.73 | 60.49 |
| 02/06/2019 | 60.29 | 61.9 | 60.04 | 60.43 |
| 02/07/2019 | 60.11 | 60.33 | 57.87 | 57.87 |
| 02/08/2019 | 57.89 | 58.08 | 56.44 | 56.61 |
| 02/11/2019 | 57.15 | 57.37 | 56.34 | 56.77 |
| 02/12/2019 | 56.64 | 57.7 | 55.56 | 56.62 |
| 02/13/2019 | 57 | 57.54 | 56.56 | 56.67 |
| 02/14/2019 | 58.5 | 59.24 | 57.37 | 57.57 |
| 02/15/2019 | 57.95 | 60.47 | 56.67 | 59.63 |
| 02/18/2019 | 59.01 | 59.67 | 58.5 | 58.91 |
| 02/19/2019 | 58.95 | 59.16 | 58.14 | 58.92 |
| 02/20/2019 | 59.22 | 60.45 | 58.78 | 59.97 |
| 02/21/2019 | 60.19 | 60.19 | 59.18 | 59.93 |
| 02/22/2019 | 59.53 | 60.27 | 59.43 | 59.74 |
| 02/25/2019 | 60 | 61.1 | 59.67 | 60.79 |
| 02/26/2019 | 60.58 | 60.67 | 59.43 | 60.47 |
| 02/27/2019 | 60.33 | 61.24 | 59.97 | 60.7 |
| 02/28/2019 | 60.31 | 60.59 | 59.92 | 60.23 |
| 03/01/2019 | 60.44 | 61.2 | 60.3 | 60.65 |
| 03/04/2019 | 60.95 | 61.29 | 60.26 | 60.33 |
| 03/05/2019 | 60.17 | 60.73 | 59.79 | 60.17 |
| 03/06/2019 | 59.8 | 59.81 | 59.18 | 59.44 |
| 03/07/2019 | 59.1 | 59.1 | 57.38 | 57.73 |
| 03/08/2019 | 57.2 | 57.45 | 56.38 | 57.19 |
| 03/11/2019 | 57.79 | 58.96 | 57.64 | 58.73 |
| 03/12/2019 | 59.44 | 60.06 | 58.44 | 58.56 |
| 03/13/2019 | 58.33 | 59.19 | 58.3 | 58.98 |
| 03/14/2019 | 58.7 | 59.77 | 58.7 | 58.8 |
| 03/15/2019 | 59.11 | 59.68 | 58.36 | 59.68 |
| 03/18/2019 | 59.5 | 60.84 | 59.5 | 60.28 |
| 03/19/2019 | 60.51 | 62.36 | 60.06 | 61.6 |
| 03/20/2019 | 61.5 | 62.04 | 60.11 | 60.56 |
| 03/21/2019 | 60.53 | 61.06 | 59.47 | 59.78 |
| 03/22/2019 | 59.91 | 60.13 | 57.58 | 57.58 |
| 03/25/2019 | 57.29 | 57.67 | 56.13 | 56.5 |
| 03/26/2019 | 56.43 | 57.17 | 55.67 | 56.88 |
| 03/27/2019 | 57.62 | 59.63 | 57.44 | 58.49 |
| 03/28/2019 | 58.4 | 58.4 | 57.44 | 57.89 |
| 03/29/2019 | 58.27 | 59.39 | 58.13 | 58.91 |
| 04/01/2019 | 59.5 | 60.82 | 59.3 | 60.65 |
| 04/02/2019 | 60.7 | 61.66 | 60.39 | 61.24 |
| 04/03/2019 | 61.6 | 62.43 | 61.5 | 62.03 |
| 04/04/2019 | 61.9 | 62.54 | 61.55 | 62.37 |
| 04/05/2019 | 62.32 | 63 | 62.16 | 62.16 |
| 04/08/2019 | 61.71 | 62.36 | 60.39 | 61.7 |
| 04/09/2019 | 61.26 | 62.27 | 60.63 | 60.99 |
| 04/10/2019 | 60.68 | 61.13 | 60.45 | 60.83 |
| 04/11/2019 | 61 | 61.82 | 60.4 | 61.33 |
| 04/12/2019 | 61.02 | 63 | 60.66 | 62.23 |
| 04/15/2019 | 62.11 | 62.71 | 61.77 | 62.17 |
| 04/16/2019 | 62.01 | 62.62 | 61.74 | 62.03 |
| 04/17/2019 | 62.56 | 63.65 | 62 | 63.29 |
| 04/18/2019 | 62.97 | 64.2 | 62.1 | 63.87 |
| 04/23/2019 | 63.5 | 63.9 | 62.44 | 62.73 |
| 04/24/2019 | 61.28 | 61.28 | 59.28 | 60.5 |
| 04/25/2019 | 60.2 | 60.2 | 59.03 | 59.56 |
| 04/26/2019 | 60.14 | 62.09 | 59.76 | 60.91 |
| 04/29/2019 | 60.36 | 61.55 | 60.3 | 61.03 |
| 04/30/2019 | 60.42 | 61.06 | 60.35 | 60.82 |
| 05/02/2019 | 60.9 | 61.87 | 60.36 | 60.91 |
| 05/03/2019 | 60.73 | 60.89 | 59.94 | 60.27 |
| 05/06/2019 | 58.77 | 58.87 | 57.69 | 58.87 |
| 05/07/2019 | 58.9 | 58.9 | 57.55 | 58.29 |
| 05/08/2019 | 58.29 | 58.57 | 57.5 | 58.02 |
| 05/09/2019 | 57.2 | 57.35 | 55.92 | 56.21 |
| 05/10/2019 | 56.75 | 57.37 | 55.11 | 55.73 |
| 05/13/2019 | 55.7 | 55.7 | 53.94 | 54.37 |
| 05/14/2019 | 54.2 | 54.68 | 52.31 | 53.11 |
| 05/15/2019 | 52.69 | 53.57 | 50.51 | 52.59 |
| 05/16/2019 | 52.57 | 52.63 | 51.25 | 52 |
| 05/17/2019 | 51.57 | 51.92 | 51.01 | 51.69 |
| 05/20/2019 | 51.8 | 52.02 | 50.22 | 50.64 |
| 05/21/2019 | 51.18 | 51.65 | 50.82 | 51.38 |
| 05/22/2019 | 51.45 | 51.63 | 50.43 | 50.95 |
| 05/23/2019 | 50.5 | 50.94 | 49.86 | 49.97 |
| 05/24/2019 | 50.9 | 51.69 | 49.86 | 49.99 |
| 05/27/2019 | 58.1 | 58.33 | 55.62 | 56.03 |
| 05/28/2019 | 56.1 | 57.45 | 54.92 | 56.5 |
| 05/29/2019 | 55.71 | 57.35 | 55.33 | 56.85 |
| 05/30/2019 | 57.29 | 57.53 | 55.57 | 56.49 |
| 05/31/2019 | 54.42 | 54.89 | 53.39 | 53.92 |
| 06/03/2019 | 53.74 | 55.16 | 53.71 | 54.25 |
| 06/04/2019 | 54.6 | 57.32 | 54.1 | 56.57 |
| 06/05/2019 | 56.96 | 57.11 | 55.77 | 56.2 |
| 06/06/2019 | 51.9 | 53.35 | 51.71 | 52.6 |
| 06/07/2019 | 52.25 | 54.28 | 52 | 53.69 |
| 06/10/2019 | 54 | 55.37 | 53.77 | 55.08 |
| 06/11/2019 | 55.41 | 56.54 | 55.36 | 55.72 |
| 06/12/2019 | 55.28 | 55.55 | 54.92 | 54.99 |
| 06/13/2019 | 55.09 | 56.14 | 54.8 | 55.61 |
| 06/14/2019 | 55.72 | 56 | 54.98 | 55.74 |
| 06/17/2019 | 56.1 | 56.75 | 55.62 | 56.19 |
| 06/18/2019 | 52.95 | 54.75 | 52.59 | 54.73 |
| 06/19/2019 | 54.76 | 55.39 | 54.4 | 54.58 |
| 06/20/2019 | 54.73 | 55.67 | 54.73 | 54.85 |
| 06/21/2019 | 55.29 | 56.16 | 55.25 | 56.15 |
| 06/24/2019 | 56 | 56.66 | 55.56 | 55.59 |
| 06/25/2019 | 55.09 | 55.3 | 54.44 | 54.46 |
| 06/26/2019 | 54 | 54.72 | 53 | 54.5 |
| 06/27/2019 | 54.95 | 55.42 | 54.39 | 54.45 |
| 06/28/2019 | 54.7 | 55.49 | 54.41 | 55.29 |
| 07/01/2019 | 56.01 | 56.42 | 54.87 | 54.87 |
| 07/02/2019 | 55.04 | 55.17 | 53.72 | 54.27 |
| 07/03/2019 | 54.07 | 54.9 | 53.71 | 54.44 |
| 07/04/2019 | 54.68 | 55.12 | 54.46 | 54.47 |
| 07/05/2019 | 54.5 | 54.8 | 53.88 | 54.67 |
| 07/08/2019 | 54.14 | 54.86 | 53.42 | 53.63 |
| 07/09/2019 | 53.51 | 53.61 | 51.62 | 52.39 |
| 07/10/2019 | 52.55 | 52.64 | 51.78 | 51.9 |
| 07/11/2019 | 51.98 | 52.83 | 51.34 | 51.52 |
| 07/12/2019 | 51.06 | 52.65 | 51.04 | 52.01 |
| 07/15/2019 | 52.35 | 53.07 | 52.07 | 52.41 |
| 07/16/2019 | 52.4 | 52.7 | 51.58 | 52.59 |
| 07/17/2019 | 52.32 | 52.74 | 51.94 | 52.18 |
| 07/18/2019 | 51.6 | 51.94 | 51.28 | 51.38 |
| 07/19/2019 | 51.38 | 52.04 | 51.02 | 51.06 |
| 07/22/2019 | 50.99 | 51.51 | 50.76 | 51.29 |
| 07/23/2019 | 51.4 | 53.34 | 51.4 | 52.59 |
| 07/24/2019 | 52.86 | 53.39 | 52.07 | 53.17 |
| 07/25/2019 | 53.5 | 54.05 | 51.22 | 52.29 |
| 07/26/2019 | 51.56 | 53.21 | 50.88 | 52.42 |
| 07/29/2019 | 52 | 52.01 | 51.25 | 51.89 |
| 07/30/2019 | 51.75 | 51.83 | 50.35 | 50.86 |
| 07/31/2019 | 50.86 | 51.31 | 50.45 | 50.54 |
| 08/01/2019 | 50.1 | 50.69 | 49.82 | 50.31 |
| 08/02/2019 | 49.4 | 49.4 | 48.17 | 49.17 |
| 08/05/2019 | 49.17 | 50.26 | 48.82 | 49.76 |
| 08/06/2019 | 50.57 | 51.66 | 50.4 | 50.61 |
| 08/07/2019 | 50.84 | 51.8 | 50.4 | 50.98 |
| 08/08/2019 | 51.45 | 51.81 | 51.1 | 51.65 |
| 08/09/2019 | 51.4 | 51.44 | 50.72 | 50.91 |
| 08/12/2019 | 51.22 | 51.66 | 50.11 | 50.13 |
| 08/13/2019 | 49.93 | 51.12 | 48.66 | 50.58 |
| 08/14/2019 | 50.46 | 50.48 | 48.51 | 48.74 |
| 08/15/2019 | 49.04 | 49.26 | 47.58 | 47.81 |
| 08/16/2019 | 47.96 | 48.35 | 47.62 | 48.35 |
| 08/19/2019 | 48.69 | 49.62 | 48.63 | 49.2 |
| 08/20/2019 | 49.03 | 49.51 | 48.62 | 48.75 |
| 08/21/2019 | 49.16 | 51.41 | 49.11 | 50.57 |
| 08/22/2019 | 50.3 | 51.94 | 50.17 | 51.16 |
| 08/23/2019 | 51.31 | 51.74 | 50.29 | 50.47 |
| 08/26/2019 | 50.26 | 51.3 | 49.97 | 50.83 |
| 08/27/2019 | 50.95 | 51.92 | 50.47 | 51.66 |
| 08/28/2019 | 51.53 | 51.84 | 50.94 | 51.53 |
| 08/29/2019 | 51.26 | 52.15 | 51.06 | 51.81 |
| 08/30/2019 | 51.39 | 52.72 | 51.2 | 52.16 |
| 09/02/2019 | 52 | 52.56 | 51.56 | 52 |
| 09/03/2019 | 51.7 | 53.1 | 51.28 | 52.43 |
| 09/04/2019 | 52.77 | 53.84 | 52.53 | 53.7 |
| 09/05/2019 | 54.05 | 55.57 | 54.01 | 55.45 |
| 09/06/2019 | 55.4 | 55.7 | 54.83 | 55.21 |
| 09/09/2019 | 55.18 | 56.56 | 55.18 | 56.45 |
| 09/10/2019 | 56.65 | 57.38 | 56.26 | 56.78 |
| 09/11/2019 | 57.12 | 57.78 | 55.78 | 56.19 |
| 09/12/2019 | 56.36 | 56.91 | 55.83 | 56.34 |
| 09/13/2019 | 56.83 | 58.1 | 56.75 | 58 |
| 09/16/2019 | 57.22 | 57.66 | 56.78 | 57.11 |
| 09/17/2019 | 56.82 | 57.13 | 56.07 | 56.86 |
| 09/18/2019 | 56.79 | 56.93 | 56.19 | 56.44 |
| 09/19/2019 | 56.43 | 56.61 | 55.44 | 56.06 |
| 09/20/2019 | 56 | 56.64 | 55.68 | 56.38 |
| 09/23/2019 | 56 | 56.05 | 54.42 | 55.35 |
| 09/24/2019 | 55 | 55.14 | 54.35 | 54.46 |
| 09/25/2019 | 53.93 | 54.48 | 52.6 | 53.74 |
| 09/26/2019 | 53.81 | 53.87 | 52.54 | 52.93 |
| 09/27/2019 | 53.13 | 53.54 | 52.63 | 53.04 |
| 09/30/2019 | 52.74 | 53.3 | 52.5 | 52.66 |
| 10/01/2019 | 53.05 | 53.77 | 51.88 | 52.1 |
| 10/02/2019 | 52 | 52.21 | 50.89 | 50.89 |
| 10/03/2019 | 50.8 | 50.8 | 49.85 | 50.42 |
| 10/04/2019 | 50.56 | 50.56 | 49.53 | 50.28 |
| 10/07/2019 | 50.05 | 50.54 | 49.47 | 50.42 |
| 10/08/2019 | 50.58 | 50.58 | 49.51 | 50.4 |
| 10/09/2019 | 50.2 | 51.04 | 49.92 | 50.5 |
| 10/10/2019 | 50.53 | 51.17 | 50.39 | 50.8 |
| 10/11/2019 | 51.2 | 53.52 | 50.94 | 53.4 |
| 10/14/2019 | 53.21 | 54.03 | 52.6 | 53.77 |
| 10/15/2019 | 53.98 | 54.89 | 53.53 | 54.5 |
| 10/16/2019 | 54.57 | 55.46 | 54.11 | 55.12 |
| 10/17/2019 | 54.78 | 56.07 | 54.68 | 54.86 |
| 10/18/2019 | 48.78 | 49.17 | 46.7 | 48.56 |
| 10/21/2019 | 48.7 | 49.67 | 48.44 | 49.08 |
| 10/22/2019 | 49.25 | 49.72 | 48.51 | 49.01 |
| 10/23/2019 | 48.59 | 49.35 | 48.55 | 48.99 |
| 10/24/2019 | 49.24 | 49.75 | 48.44 | 48.96 |
| 10/25/2019 | 48.75 | 49.24 | 48.33 | 49.03 |
| 10/28/2019 | 49.33 | 50.01 | 48.86 | 49.69 |
| 10/29/2019 | 49.78 | 50.32 | 49.31 | 49.4 |
| 10/30/2019 | 47.91 | 48.1 | 46.91 | 47.42 |
| 10/31/2019 | 47.2 | 47.25 | 45.47 | 45.76 |
| 11/01/2019 | 46 | 46.83 | 45.67 | 46.72 |
| 11/04/2019 | 47.5 | 47.73 | 46.96 | 47.11 |
| 11/05/2019 | 47.1 | 47.29 | 46.8 | 46.88 |
| 11/06/2019 | 46.82 | 47 | 45.97 | 46.14 |
| 11/07/2019 | 46.47 | 47.69 | 46.44 | 47.45 |
| 11/08/2019 | 47.45 | 47.49 | 46.39 | 46.74 |
| 11/11/2019 | 46.67 | 46.97 | 46.12 | 46.17 |
| 11/12/2019 | 46.08 | 46.69 | 44.61 | 45.69 |
| 11/13/2019 | 45.71 | 45.71 | 44.81 | 44.88 |
| 11/14/2019 | 44.65 | 45 | 44.2 | 44.22 |
| 11/15/2019 | 44.38 | 44.59 | 43.53 | 44.45 |
| 11/18/2019 | 44.6 | 44.79 | 43.22 | 43.53 |
| 11/19/2019 | 43.55 | 44.29 | 43.33 | 44.06 |
| 11/20/2019 | 43.75 | 43.93 | 43.03 | 43.88 |
| 11/21/2019 | 43.66 | 43.77 | 43.13 | 43.62 |
| 11/22/2019 | 43.49 | 44.33 | 43.17 | 44.13 |
| 11/25/2019 | 44.46 | 45.06 | 43.76 | 43.8 |
| 11/26/2019 | 43.83 | 44.2 | 43.59 | 43.79 |
| 11/27/2019 | 43.85 | 44.32 | 43.61 | 43.94 |
| 11/28/2019 | 43.81 | 43.81 | 43.24 | 43.31 |
| 11/29/2019 | 43.29 | 44.2 | 43.2 | 43.46 |
| 12/02/2019 | 43.61 | 44.47 | 43.16 | 43.22 |
| 12/03/2019 | 43.24 | 43.42 | 42.01 | 42.11 |
| 12/04/2019 | 42 | 42.71 | 41.94 | 42.33 |
| 12/05/2019 | 42.27 | 42.42 | 41.54 | 41.54 |
| 12/06/2019 | 41.66 | 42.13 | 41.33 | 41.82 |
| 12/09/2019 | 42 | 42.49 | 41.84 | 41.87 |
| 12/10/2019 | 41.85 | 41.9 | 40.87 | 41.26 |
| 12/11/2019 | 41.28 | 41.74 | 41.04 | 41.2 |
| 12/12/2019 | 41.21 | 42.46 | 41.2 | 42.29 |
| 12/13/2019 | 43.37 | 43.88 | 42.46 | 42.46 |
| 12/16/2019 | 42.65 | 43.37 | 42.36 | 43.04 |
| 12/17/2019 | 43.08 | 43.71 | 42.67 | 43.6 |
| 12/18/2019 | 43.44 | 43.75 | 42.69 | 43.53 |
| 12/19/2019 | 43.5 | 43.54 | 42.73 | 43.43 |
| 12/20/2019 | 43.29 | 43.99 | 43.09 | 43.95 |
| 12/23/2019 | 43.93 | 43.93 | 42.94 | 43.24 |
| 12/24/2019 | 43.42 | 43.5 | 42.95 | 43.24 |
| 12/25/2019 | 43.24 | 43.24 | 43.24 | 43.24 |
| 12/27/2019 | 43.25 | 43.58 | 43 | 43 |
| 12/30/2019 | 43 | 43.11 | 42.6 | 42.6 |
| 12/31/2019 | 42.6 | 42.7 | 41.82 | 42.18 |