Renta 4 Banco, S.A. (BME:R4)
Spain flag Spain · Delayed Price · Currency is EUR
19.50
+0.10 (0.52%)
Oct 28, 2025, 3:45 PM CET

Renta 4 Banco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.6019.6019.3019.3019.30-0.52%2,203
Oct 27, 202519.5019.5019.3019.4019.40-1,020
Oct 24, 202519.5019.5019.2019.4019.40-124
Oct 23, 202519.5019.5019.2019.4019.40-362
Oct 22, 202519.4019.5019.2019.4019.40-307
Oct 21, 202519.2019.4019.0019.4019.40-0.51%1,838
Oct 20, 202519.6019.6019.2019.5019.50-455
Oct 17, 202519.5019.6019.1019.5019.501.04%4,619
Oct 16, 202519.2019.5019.2019.3019.30-643
Oct 15, 202519.3019.5019.2019.3019.30-2,222
Oct 14, 202519.3019.5019.2019.3019.30-1.03%1,876
Oct 13, 202519.3019.5019.3019.5019.50-0.51%2,543
Oct 10, 202519.6019.6019.4019.6019.60-420
Oct 9, 202519.4019.6019.4019.6019.60-2,575
Oct 8, 202519.7019.8019.5019.6019.600.51%45,671
Oct 7, 202519.5019.6019.5019.5019.50-9,528
Oct 6, 202519.4019.7019.2019.5019.500.52%1,369
Oct 3, 202519.7019.7019.4019.4019.40-1,870
Oct 2, 202519.8019.8019.4019.4019.40-0.51%38,195
Oct 1, 202519.7019.9019.0019.5019.50-0.51%8,669
Sep 30, 202519.8019.8019.5019.6019.60-0.51%1,514
Sep 29, 202519.7019.8019.5019.7019.701.03%930
Sep 26, 202519.5019.6019.1019.5019.501.56%797
Sep 25, 202519.2019.4018.6019.2019.20-1.54%5,481
Sep 24, 202519.2019.6019.2019.5019.50-0.51%1,133
Sep 23, 202519.2019.7019.2019.6019.601.55%741
Sep 22, 202519.6019.7019.3019.3019.30-1.53%682
Sep 19, 202519.7019.7019.4019.6019.60-0.51%1,378
Sep 18, 202519.9020.0019.6019.7019.70-0.51%1,037
Sep 17, 202519.5019.9019.5019.8019.80-2,602
Sep 16, 202519.8019.9019.6019.8019.800.51%879
Sep 15, 202519.7019.8019.2019.7019.702.60%2,118
Sep 12, 202519.2019.7019.2019.2019.20-0.52%2,003
Sep 11, 202519.2019.4019.2019.3019.300.52%3,298
Sep 10, 202519.5019.9019.2019.2019.20-1.54%6,742
Sep 9, 202519.8019.9019.5019.5019.501.56%7,687
Sep 8, 202519.5019.5019.2019.2019.20-4,451
Sep 5, 202519.2019.4019.2019.2019.20-914
Sep 4, 202519.3019.4019.2019.2019.20-1.03%6,262
Sep 3, 202519.7019.7019.2019.4019.401.04%936
Sep 2, 202519.3019.9019.2019.2019.20-2.04%1,891
Sep 1, 202519.5019.7019.3019.6019.60-0.51%2,534
Aug 29, 202519.5019.8019.3019.7019.70-1.01%2,637
Aug 28, 202520.2020.2019.6019.9019.901.02%952
Aug 27, 202520.0020.4019.2019.7019.70-1.50%19,841
Aug 26, 202520.0020.4019.8020.0020.00-1.96%11,531
Aug 25, 202520.4020.4019.8020.4020.400.99%2,500
Aug 22, 202520.4020.4020.2020.2020.202.02%4,314
Aug 21, 202520.8021.0019.8019.8019.80-3.88%36,057
Aug 20, 202519.9021.0019.9020.6020.605.10%16,371