tiprankstipranks
Redes Energeticas Nacionais SA (DE:RN4)
FRANKFURT:RN4
Germany Market
RN4
Redes Energeticas Nacionais SA
RESEARCH TOOLSreports

Redes Energeticas Nacionais SA (RN4) Historical Prices

12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
3.44
3.44
3.43
3.43
3.43
+0.44%
0
0.00
Sep 08, 2026
3.44
3.44
3.41
3.41
3.41
-0.15%
0
0.00
Sep 07, 2026
3.47
3.47
3.42
3.42
3.42
-0.44%
0
0.00
Sep 04, 2026
3.46
3.46
3.43
3.43
3.43
-0.15%
0
0.00
Sep 03, 2026
3.44
3.44
3.44
3.44
3.44
-0.29%
0
0.00
Sep 02, 2026
3.45
3.45
3.45
3.45
3.45
-0.86%
0
0.00
Sep 01, 2026
3.48
3.48
3.48
3.48
3.48
+1.31%
0
0.00
Aug 31, 2026
3.46
3.46
3.43
3.43
3.43
+0.15%
0
0.00
Aug 28, 2026
3.48
3.48
3.43
3.43
3.43
-0.29%
0
0.00
Aug 27, 2026
3.54
3.54
3.44
3.44
3.44
-2.83%
0
0.00
Aug 26, 2026
3.54
3.54
3.54
3.54
3.54
+0.28%
0
0.00
Aug 25, 2026
3.53
3.53
3.53
3.53
3.53
+0.71%
0
0.00
Aug 24, 2026
3.50
3.50
3.50
3.50
3.50
+0.72%
0
0.00
Aug 21, 2026
3.51
3.51
3.48
3.48
3.48
-1.70%
0
0.00
Aug 20, 2026
3.47
3.54
3.47
3.54
3.54
+1.43%
1,250
157.50
Aug 19, 2026
3.49
3.49
3.49
3.49
3.49
+0.29%
0
0.00
Aug 18, 2026
3.48
3.48
3.48
3.48
3.48
+0.72%
0
0.00
Aug 17, 2026
3.50
3.50
3.45
3.45
3.45
+0.44%
0
0.00
Aug 14, 2026
3.52
3.52
3.44
3.44
3.44
-3.10%
0
0.00
Aug 13, 2026
3.55
3.55
3.55
3.55
3.55
+1.87%
0
0.00
Aug 12, 2026
3.48
3.48
3.48
3.48
3.48
-0.14%
0
0.00
Aug 11, 2026
3.49
3.49
3.49
3.49
3.49
+1.01%
0
0.00
Aug 10, 2026
3.49
3.49
3.45
3.45
3.45
-1.85%
0
0.00
Aug 07, 2026
3.52
3.52
3.52
3.52
3.52
+1.74%
0
0.00
Aug 06, 2026
3.46
3.46
3.46
3.46
3.46
+0.58%
0
0.00
Aug 05, 2026
3.44
3.44
3.44
3.44
3.44
+1.18%
0
0.00
Aug 04, 2026
3.45
3.45
3.40
3.40
3.40
-1.31%
0
0.00
Aug 03, 2026
3.44
3.44
3.44
3.44
3.44
+1.47%
0
0.00
Jul 31, 2026
3.51
3.51
3.39
3.39
3.39
-3.14%
0
0.00
Jul 30, 2026
3.50
3.50
3.50
3.50
3.50
-2.37%
0
0.00
Jul 29, 2026
3.59
3.59
3.59
3.59
3.59
-1.92%
0
0.00
Jul 28, 2026
3.66
3.66
3.66
3.66
3.66
-1.88%
0
0.00
Jul 27, 2026
3.73
3.73
3.73
3.73
3.73
+2.05%
0
0.00
Jul 24, 2026
3.67
3.67
3.65
3.65
3.65
+0.27%
0
0.00
Jul 23, 2026
3.64
3.64
3.64
3.64
3.64
+1.11%
0
0.00
Jul 22, 2026
3.60
3.60
3.60
3.60
3.60
+0.42%
0
0.00
Jul 21, 2026
3.59
3.59
3.59
3.59
3.59
+1.56%
0
0.00
Jul 20, 2026
3.59
3.59
3.53
3.53
3.53
-0.84%
0
0.00
Jul 17, 2026
3.51
3.56
3.51
3.56
3.56
-1.11%
0
0.00
Jul 16, 2026
3.60
3.60
3.60
3.60
3.60
-0.55%
0
0.00
Jul 15, 2026
3.62
3.62
3.62
3.62
3.62
0.00%
0
0.00
Jul 14, 2026
3.62
3.62
3.62
3.62
3.62
+0.98%
0
0.00
Jul 13, 2026
3.61
3.61
3.59
3.59
3.59
-0.69%
0
0.00
Jul 10, 2026
3.66
3.66
3.61
3.61
3.61
-3.86%
0
0.00
Jul 09, 2026
3.76
3.76
3.76
3.76
3.76
+1.35%
0
0.00
Jul 08, 2026
3.72
3.72
3.71
3.71
3.71
+0.14%
0
0.00
Jul 07, 2026
3.70
3.70
3.70
3.70
3.70
+0.54%
0
0.00
Jul 06, 2026
3.75
3.75
3.68
3.68
3.68
-1.08%
0
0.00
Jul 03, 2026
3.69
3.72
3.69
3.72
3.72
+2.20%
0
0.00
Jul 02, 2026
3.64
3.64
3.64
3.64
3.64
-2.80%
0
0.00
Rows:
50