Renta 4 Banco, S.A. (BME:R4)
Spain · Delayed Price · Currency is EUR 17.40
-0.60 (-3.33%)
Aug 8, 2025, 5:23 PM CET
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.60 | 17.90 | 16.70 | 17.60 | 17.60 | -2.22% | 11,674 |
| Aug 7, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 1.69% | 9,298 |
| Aug 6, 2025 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 1,109 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | -1.11% | 8,036 |
| Aug 4, 2025 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | 0.56% | 1,726 |
| Aug 1, 2025 | 18.00 | 18.00 | 17.60 | 17.90 | 17.90 | - | 409 |
| Jul 31, 2025 | 17.40 | 18.10 | 17.40 | 17.90 | 17.90 | 2.29% | 7,740 |
| Jul 30, 2025 | 18.00 | 18.00 | 17.30 | 17.50 | 17.50 | -2.78% | 1,507 |
| Jul 29, 2025 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | 1.69% | 4,196 |
| Jul 28, 2025 | 17.40 | 18.00 | 17.10 | 17.70 | 17.70 | 2.31% | 5,775 |
| Jul 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 2,276 |
| Jul 24, 2025 | 17.20 | 17.30 | 16.90 | 17.20 | 17.20 | 1.18% | 6,664 |
| Jul 23, 2025 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | -1.73% | 653 |
| Jul 22, 2025 | 17.30 | 17.30 | 16.80 | 17.30 | 17.30 | 1.76% | 4,825 |
| Jul 21, 2025 | 16.70 | 17.10 | 16.50 | 17.00 | 17.00 | 1.80% | 5,016 |
| Jul 18, 2025 | 16.80 | 17.30 | 16.50 | 16.70 | 16.70 | -1.76% | 5,630 |
| Jul 17, 2025 | 17.30 | 17.40 | 16.80 | 17.00 | 17.00 | - | 8,261 |
| Jul 16, 2025 | 17.00 | 17.30 | 16.60 | 17.00 | 17.00 | -1.73% | 2,499 |
| Jul 15, 2025 | 17.30 | 17.30 | 16.80 | 17.30 | 17.30 | 4.85% | 2,351 |
| Jul 14, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | -2.37% | 730 |
| Jul 11, 2025 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | -0.59% | 7,445 |
| Jul 10, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 1,502 |
| Jul 9, 2025 | 16.40 | 17.00 | 16.40 | 16.80 | 16.80 | 3.07% | 3,942 |
| Jul 8, 2025 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | 1.24% | 1,576 |
| Jul 7, 2025 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 2,263 |
| Jul 4, 2025 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | 0.62% | 2,332 |
| Jul 3, 2025 | 15.90 | 16.40 | 15.90 | 16.20 | 16.20 | 3.18% | 4,816 |
| Jul 2, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 8,659 |
| Jul 1, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 4,005 |
| Jun 30, 2025 | 16.40 | 16.80 | 15.90 | 16.00 | 16.00 | -1.84% | 6,607 |
| Jun 27, 2025 | 16.50 | 16.70 | 16.00 | 16.30 | 16.30 | -0.61% | 1,816 |
| Jun 26, 2025 | 16.30 | 16.50 | 15.70 | 16.40 | 16.40 | 1.23% | 2,208 |
| Jun 25, 2025 | 16.40 | 16.40 | 15.70 | 16.20 | 16.20 | 1.89% | 3,662 |
| Jun 24, 2025 | 16.60 | 16.60 | 15.70 | 15.90 | 15.90 | -3.05% | 4,782 |
| Jun 23, 2025 | 16.20 | 16.90 | 16.00 | 16.40 | 16.40 | -2.96% | 4,399 |
| Jun 20, 2025 | 17.30 | 17.30 | 16.30 | 16.90 | 16.90 | -1.17% | 5,680 |
| Jun 19, 2025 | 15.90 | 17.90 | 15.90 | 17.10 | 17.10 | 6.88% | 7,446 |
| Jun 18, 2025 | 16.00 | 16.00 | 15.40 | 16.00 | 16.00 | - | 100,377 |
| Jun 17, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 2,000 |
| Jun 16, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 3.23% | 3,013 |
| Jun 13, 2025 | 15.50 | 15.70 | 15.10 | 15.50 | 15.50 | -0.64% | 3,860 |
| Jun 12, 2025 | 15.60 | 16.50 | 15.20 | 15.60 | 15.60 | -4.88% | 4,302 |
| Jun 11, 2025 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 4,604 |
| Jun 10, 2025 | 15.00 | 17.40 | 15.00 | 16.50 | 16.50 | 10.74% | 14,276 |
| Jun 9, 2025 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | - | 1,967 |
| Jun 6, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | - | 288 |
| Jun 5, 2025 | 14.70 | 15.00 | 14.30 | 14.90 | 14.90 | 2.76% | 4,356 |
| Jun 4, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | - | 277 |
| Jun 3, 2025 | 14.20 | 14.70 | 14.20 | 14.50 | 14.50 | 2.11% | 9,050 |
| Jun 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 934 |