REN

Renergetica Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Renergetica REN Italy Ordinary Share IT0005340655
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.25% 4.00 07:17:19
Open Price Low Price High Price Close Price Previous Close
3.92 3.91 4.00 4.01
more quote information »

REN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.134.153.904.047,700-0.13-3.15%
1 Month4.194.453.904.226,218-0.19-4.53%
3 Months4.484.813.904.477,356-0.48-10.71%
6 Months4.174.923.844.4310,203-0.17-4.08%
1 Year3.294.922.404.078,9610.7121.58%
3 Years1.6434.921.383.2814,9042.36143.46%
5 Years1.6434.921.383.2814,9042.36143.46%

REN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 4.01 0.00 0.0% 3.96 4.01 3.90 2,750
Nov 27 2020 4.01 -0.02 -0.5% 4.00 4.01 3.98 2,200
Nov 26 2020 4.03 -0.02 -0.49% 3.96 4.04 3.91 7,700
Nov 25 2020 4.05 0.00 0.0% 3.98 4.05 3.95 6,600
Nov 24 2020 4.05 -0.14 -3.34% 4.13 4.15 3.94 19,250
Nov 23 2020 4.19 -0.03 -0.71% 4.22 4.22 4.13 3,850
Nov 20 2020 4.22 -0.03 -0.71% 4.23 4.24 4.17 4,950
Nov 19 2020 4.25 0.01 0.24% 4.22 4.25 4.22 1,650
Nov 18 2020 4.24 0.03 0.71% 4.23 4.24 4.15 5,500
Nov 17 2020 4.21 0.02 0.48% 4.19 4.24 4.13 5,500
Nov 16 2020 4.19 -0.26 -5.84% 4.12 4.28 4.10 7,700
Nov 13 2020 4.45 0.04 0.91% 4.39 4.45 4.34 6,000
Nov 12 2020 4.41 0.04 0.92% 4.31 4.41 4.31 9,000
Nov 11 2020 4.37 0.03 0.69% 4.26 4.37 4.24 13,000
Nov 10 2020 4.34 -0.06 -1.36% 4.38 4.38 4.30 2,500
Nov 09 2020 4.40 0.07 1.62% 4.35 4.42 4.35 4,500
Nov 06 2020 4.33 0.08 1.88% 4.28 4.36 4.26 6,500
Nov 05 2020 4.25 0.01 0.24% 4.23 4.29 4.14 4,500
Nov 04 2020 4.24 0.00 0.0% 4.24 4.24 4.24 0.00
Nov 03 2020 4.24 0.04 0.95% 4.19 4.24 4.10 4,500
Nov 02 2020 4.20 0.12 2.94% 4.08 4.20 4.08 1,500
See More Historical Prices »
Your Recent History
BIT
REN
Renergetic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201201 12:40:48