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

14 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
3.84
3.84
3.84
3.84
3.84
-0.13%
0
-
Apr 10, 2026
3.82
3.84
3.82
3.84
3.84
+1.32%
0
-
Apr 09, 2026
3.83
3.83
3.79
3.79
3.79
-0.52%
0
-
Apr 08, 2026
4.03
4.03
3.81
3.81
3.81
+0.79%
0
-
Apr 07, 2026
3.78
3.78
3.78
3.78
3.78
+0.80%
0
-
Apr 06, 2026
3.75
3.75
3.64
3.75
3.75
0.00%
0
0.00
Apr 03, 2026
3.75
3.75
3.64
3.75
3.75
0.00%
0
0.00
Apr 02, 2026
3.64
3.75
3.64
3.75
3.75
+1.76%
0
0.00
Apr 01, 2026
3.76
3.76
3.69
3.69
3.69
-0.94%
0
0.00
Mar 31, 2026
3.72
3.72
3.72
3.72
3.72
+2.06%
0
0.00
Mar 30, 2026
3.62
3.65
3.62
3.65
3.65
+0.55%
0
0.00
Mar 27, 2026
3.63
3.63
3.63
3.63
3.63
+0.97%
0
0.00
Mar 26, 2026
3.66
3.66
3.59
3.59
3.59
-1.78%
0
0.00
Mar 25, 2026
3.76
3.76
3.66
3.66
3.66
-1.75%
0
0.00
Mar 24, 2026
3.66
3.72
3.66
3.72
3.72
+2.06%
0
0.00
Mar 23, 2026
3.67
3.67
3.65
3.65
3.65
-0.68%
0
0.00
Mar 20, 2026
3.81
3.81
3.67
3.67
3.67
-2.78%
0
0.00
Mar 19, 2026
3.78
3.78
3.78
3.78
3.78
+0.53%
0
0.00
Mar 18, 2026
3.86
3.86
3.76
3.76
3.76
-0.79%
0
0.00
Mar 17, 2026
3.80
3.80
3.79
3.79
3.79
0.00%
0
0.00
Mar 16, 2026
3.82
3.82
3.79
3.79
3.79
+0.80%
0
0.00
Mar 13, 2026
3.82
3.82
3.76
3.76
3.76
-0.79%
0
0.00
Mar 12, 2026
3.77
3.79
3.77
3.79
3.79
+0.26%
0
0.00
Mar 11, 2026
3.79
3.79
3.78
3.78
3.78
+0.80%
0
0.00
Mar 10, 2026
3.77
3.77
3.75
3.75
3.75
-0.13%
0
0.00
Mar 09, 2026
3.68
3.75
3.68
3.75
3.75
-0.27%
0
0.00
Mar 06, 2026
3.63
3.76
3.63
3.76
3.76
+4.01%
0
0.00
Mar 05, 2026
3.65
3.65
3.62
3.62
3.62
-0.82%
0
0.00
Mar 04, 2026
3.67
3.67
3.65
3.65
3.65
-0.41%
0
0.00
Mar 03, 2026
3.77
3.77
3.66
3.66
3.66
-3.05%
0
0.00
Mar 02, 2026
3.73
3.78
3.73
3.78
3.78
+0.67%
0
0.00
Feb 27, 2026
3.78
3.78
3.75
3.75
3.75
+0.13%
0
0.00
Feb 26, 2026
3.78
3.78
3.75
3.75
3.75
-0.13%
0
0.00
Feb 25, 2026
3.83
3.83
3.75
3.75
3.75
-1.19%
0
0.00
Feb 24, 2026
3.79
3.80
3.79
3.80
3.80
+1.20%
0
0.00
Feb 23, 2026
3.72
3.75
3.72
3.75
3.75
+2.32%
0
0.00
Feb 20, 2026
3.70
3.70
3.67
3.67
3.67
+0.14%
0
0.00
Feb 19, 2026
3.72
3.72
3.66
3.66
3.66
-0.54%
0
0.00
Feb 18, 2026
3.79
3.79
3.68
3.68
3.68
-1.87%
0
0.00
Feb 17, 2026
3.75
3.75
3.75
3.75
3.75
+1.76%
0
0.00
Feb 16, 2026
3.72
3.73
3.72
3.73
3.73
+1.22%
0
0.00
Feb 13, 2026
3.65
3.69
3.65
3.69
3.69
+1.80%
0
0.00
Feb 12, 2026
3.63
3.63
3.62
3.62
3.62
+0.70%
0
0.00
Feb 11, 2026
3.51
3.60
3.51
3.60
3.60
+3.60%
0
0.00
Feb 10, 2026
3.50
3.50
3.48
3.48
3.48
+0.29%
0
0.00
Feb 09, 2026
3.48
3.48
3.47
3.47
3.47
+0.87%
0
0.00
Feb 06, 2026
3.46
3.46
3.44
3.44
3.44
+0.44%
0
0.00
Feb 05, 2026
3.50
3.50
3.43
3.43
3.43
-1.01%
0
0.00
Feb 04, 2026
3.46
3.46
3.46
3.46
3.46
+1.47%
0
0.00
Feb 03, 2026
3.44
3.44
3.41
3.41
3.41
+0.74%
0
0.00
Rows:
50