Renta 4 Banco, S.A. (BME:R4)
Spain · Delayed Price · Currency is EUR 19.20
-0.20 (-1.03%)
Sep 5, 2025, 10:40 AM CET
Renta 4 Banco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 19.50 | 19.90 | 19.20 | 19.60 | 19.60 | 2.62% | 6,106 |
| Aug 18, 2025 | 18.20 | 19.70 | 18.20 | 19.10 | 19.10 | 3.24% | 10,268 |
| Aug 15, 2025 | 18.20 | 18.80 | 18.20 | 18.50 | 18.50 | 2.78% | 2,586 |
| Aug 14, 2025 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 1,947 |
| Aug 13, 2025 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 5,099 |
| Aug 12, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 2.27% | 4,580 |
| Aug 11, 2025 | 17.00 | 17.80 | 17.00 | 17.60 | 17.60 | 1.15% | 3,739 |
| Aug 8, 2025 | 17.60 | 17.90 | 16.70 | 17.40 | 17.40 | -3.33% | 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 |