Renta 4 Banco, S.A. (BME:R4)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | 2,203 |
| Oct 27, 2025 | 19.50 | 19.50 | 19.30 | 19.40 | 19.40 | - | 1,020 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | - | 124 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | - | 362 |
| Oct 22, 2025 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | - | 307 |
| Oct 21, 2025 | 19.20 | 19.40 | 19.00 | 19.40 | 19.40 | -0.51% | 1,838 |
| Oct 20, 2025 | 19.60 | 19.60 | 19.20 | 19.50 | 19.50 | - | 455 |
| Oct 17, 2025 | 19.50 | 19.60 | 19.10 | 19.50 | 19.50 | 1.04% | 4,619 |
| Oct 16, 2025 | 19.20 | 19.50 | 19.20 | 19.30 | 19.30 | - | 643 |
| Oct 15, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | - | 2,222 |
| Oct 14, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 1,876 |
| Oct 13, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | -0.51% | 2,543 |
| Oct 10, 2025 | 19.60 | 19.60 | 19.40 | 19.60 | 19.60 | - | 420 |
| Oct 9, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | - | 2,575 |
| Oct 8, 2025 | 19.70 | 19.80 | 19.50 | 19.60 | 19.60 | 0.51% | 45,671 |
| Oct 7, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - | 9,528 |
| Oct 6, 2025 | 19.40 | 19.70 | 19.20 | 19.50 | 19.50 | 0.52% | 1,369 |
| Oct 3, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | - | 1,870 |
| Oct 2, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -0.51% | 38,195 |
| Oct 1, 2025 | 19.70 | 19.90 | 19.00 | 19.50 | 19.50 | -0.51% | 8,669 |
| Sep 30, 2025 | 19.80 | 19.80 | 19.50 | 19.60 | 19.60 | -0.51% | 1,514 |
| Sep 29, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | 19.70 | 1.03% | 930 |
| Sep 26, 2025 | 19.50 | 19.60 | 19.10 | 19.50 | 19.50 | 1.56% | 797 |
| Sep 25, 2025 | 19.20 | 19.40 | 18.60 | 19.20 | 19.20 | -1.54% | 5,481 |
| Sep 24, 2025 | 19.20 | 19.60 | 19.20 | 19.50 | 19.50 | -0.51% | 1,133 |
| Sep 23, 2025 | 19.20 | 19.70 | 19.20 | 19.60 | 19.60 | 1.55% | 741 |
| Sep 22, 2025 | 19.60 | 19.70 | 19.30 | 19.30 | 19.30 | -1.53% | 682 |
| Sep 19, 2025 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | 1,378 |
| Sep 18, 2025 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 1,037 |
| Sep 17, 2025 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | - | 2,602 |
| Sep 16, 2025 | 19.80 | 19.90 | 19.60 | 19.80 | 19.80 | 0.51% | 879 |
| Sep 15, 2025 | 19.70 | 19.80 | 19.20 | 19.70 | 19.70 | 2.60% | 2,118 |
| Sep 12, 2025 | 19.20 | 19.70 | 19.20 | 19.20 | 19.20 | -0.52% | 2,003 |
| Sep 11, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 0.52% | 3,298 |
| Sep 10, 2025 | 19.50 | 19.90 | 19.20 | 19.20 | 19.20 | -1.54% | 6,742 |
| Sep 9, 2025 | 19.80 | 19.90 | 19.50 | 19.50 | 19.50 | 1.56% | 7,687 |
| Sep 8, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - | 4,451 |
| Sep 5, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | - | 914 |
| Sep 4, 2025 | 19.30 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 6,262 |
| Sep 3, 2025 | 19.70 | 19.70 | 19.20 | 19.40 | 19.40 | 1.04% | 936 |
| Sep 2, 2025 | 19.30 | 19.90 | 19.20 | 19.20 | 19.20 | -2.04% | 1,891 |
| Sep 1, 2025 | 19.50 | 19.70 | 19.30 | 19.60 | 19.60 | -0.51% | 2,534 |
| Aug 29, 2025 | 19.50 | 19.80 | 19.30 | 19.70 | 19.70 | -1.01% | 2,637 |
| Aug 28, 2025 | 20.20 | 20.20 | 19.60 | 19.90 | 19.90 | 1.02% | 952 |
| Aug 27, 2025 | 20.00 | 20.40 | 19.20 | 19.70 | 19.70 | -1.50% | 19,841 |
| Aug 26, 2025 | 20.00 | 20.40 | 19.80 | 20.00 | 20.00 | -1.96% | 11,531 |
| Aug 25, 2025 | 20.40 | 20.40 | 19.80 | 20.40 | 20.40 | 0.99% | 2,500 |
| Aug 22, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 2.02% | 4,314 |
| Aug 21, 2025 | 20.80 | 21.00 | 19.80 | 19.80 | 19.80 | -3.88% | 36,057 |
| Aug 20, 2025 | 19.90 | 21.00 | 19.90 | 20.60 | 20.60 | 5.10% | 16,371 |