Renta 4 Banco, S.A. (BME:R4)
Spain · Delayed Price · Currency is EUR 19.10
+0.10 (0.53%)
At close: Dec 5, 2025
Renta 4 Banco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 831 |
| Dec 4, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | -0.52% | 5,056 |
| Dec 3, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - | 323 |
| Dec 2, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | 19.10 | 1.06% | 1,592 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 2,792 |
| Nov 28, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | 926 |
| Nov 27, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 3,108 |
| Nov 26, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 2,362 |
| Nov 25, 2025 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | - | 143 |
| Nov 24, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 1,257 |
| Nov 21, 2025 | 19.00 | 19.40 | 19.00 | 19.00 | 19.00 | -0.52% | 13,091 |
| Nov 20, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 2,230 |
| Nov 19, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | 2,385 |
| Nov 18, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | - | 372 |
| Nov 17, 2025 | 19.30 | 19.30 | 18.80 | 19.10 | 19.10 | -0.52% | 2,405 |
| Nov 14, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 16,821 |
| Nov 13, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 0.52% | 3,055 |
| Nov 12, 2025 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | -0.52% | 618 |
| Nov 11, 2025 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | 4,218 |
| Nov 10, 2025 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -1.55% | 2,081 |
| Nov 7, 2025 | 19.40 | 19.50 | 19.10 | 19.40 | 19.40 | - | 1,474 |
| Nov 6, 2025 | 19.40 | 19.40 | 19.00 | 19.40 | 19.40 | 0.52% | 1,027 |
| Nov 5, 2025 | 19.00 | 19.40 | 19.00 | 19.30 | 19.30 | 1.05% | 2,352 |
| Nov 4, 2025 | 19.20 | 19.50 | 19.10 | 19.10 | 19.10 | -1.55% | 1,484 |
| Nov 3, 2025 | 19.90 | 19.90 | 18.70 | 19.40 | 19.40 | -1.52% | 4,350 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.34 | - | 2,832 |
| Oct 30, 2025 | 19.80 | 19.80 | 19.60 | 19.70 | 19.34 | -0.51% | 3,342 |
| Oct 29, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.43 | 1.54% | 35,292 |
| Oct 28, 2025 | 19.60 | 19.60 | 19.30 | 19.50 | 19.14 | 0.52% | 2,227 |
| Oct 27, 2025 | 19.50 | 19.50 | 19.30 | 19.40 | 19.04 | - | 1,020 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.04 | - | 109 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.04 | - | 293 |
| Oct 22, 2025 | 19.40 | 19.50 | 19.20 | 19.40 | 19.04 | - | 294 |
| Oct 21, 2025 | 19.20 | 19.40 | 19.00 | 19.40 | 19.04 | -0.51% | 1,753 |
| Oct 20, 2025 | 19.60 | 19.60 | 19.20 | 19.50 | 19.14 | - | 440 |
| Oct 17, 2025 | 19.50 | 19.60 | 19.10 | 19.50 | 19.14 | 1.04% | 4,619 |
| Oct 16, 2025 | 19.20 | 19.50 | 19.20 | 19.30 | 18.94 | - | 643 |
| Oct 15, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | 18.94 | - | 2,137 |
| Oct 14, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | 18.94 | -1.03% | 1,851 |
| Oct 13, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.14 | -0.51% | 2,543 |
| Oct 10, 2025 | 19.60 | 19.60 | 19.40 | 19.60 | 19.24 | - | 364 |
| Oct 9, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.24 | - | 2,575 |
| Oct 8, 2025 | 19.70 | 19.80 | 19.50 | 19.60 | 19.24 | 0.51% | 45,245 |
| Oct 7, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | 19.14 | - | 9,437 |
| Oct 6, 2025 | 19.40 | 19.70 | 19.20 | 19.50 | 19.14 | 0.52% | 1,271 |
| Oct 3, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | 19.04 | - | 1,623 |
| Oct 2, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.04 | -0.51% | 38,175 |
| Oct 1, 2025 | 19.70 | 19.90 | 19.00 | 19.50 | 19.14 | -0.51% | 8,576 |
| Sep 30, 2025 | 19.80 | 19.80 | 19.50 | 19.60 | 19.24 | -0.51% | 1,323 |
| Sep 29, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | 19.34 | 1.03% | 928 |