Renta Corporación Real Estate, S.A. (BME:REN)
Spain flag Spain · Delayed Price · Currency is EUR
0.7393
-0.0007 (-0.09%)
Oct 7, 2025, 4:17 PM CET

BME:REN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.740.740.730.740.74-1.14%49,282
Oct 3, 20250.740.750.740.750.751.00%33,878
Oct 2, 20250.740.750.740.740.74-14,099
Oct 1, 20250.740.750.740.740.74-1.19%4,122
Sep 30, 20250.750.750.740.750.750.01%6,606
Sep 29, 20250.740.750.740.750.75-1.24%10,065
Sep 26, 20250.740.760.740.760.761.28%2,434
Sep 25, 20250.750.750.740.750.750.63%22,975
Sep 24, 20250.750.760.740.750.75-1.05%56,080
Sep 23, 20250.750.750.750.750.75-0.40%17,793
Sep 22, 20250.750.760.750.760.76-0.71%10,865
Sep 19, 20250.750.760.750.760.762.06%21,682
Sep 18, 20250.760.760.750.750.75-457
Sep 17, 20250.760.760.750.750.75-11,792
Sep 16, 20250.750.760.750.750.75-0.05%6,827
Sep 15, 20250.750.750.750.750.75-2.23%1,346
Sep 12, 20250.750.770.750.760.760.18%32,235
Sep 11, 20250.760.760.750.760.761.59%5,420
Sep 10, 20250.770.770.750.750.75-2.58%25,509
Sep 9, 20250.760.770.760.770.77-6,686
Sep 8, 20250.770.770.760.770.77-0.91%8,592
Sep 5, 20250.780.780.770.780.780.90%4,696
Sep 4, 20250.760.780.760.770.770.01%89,122
Sep 3, 20250.760.770.760.770.77-0.65%601
Sep 2, 20250.770.780.750.780.780.01%20,091
Sep 1, 20250.750.790.750.770.773.06%77,596
Aug 29, 20250.750.750.750.750.750.25%66,902
Aug 28, 20250.740.750.740.750.751.32%11,741
Aug 27, 20250.740.740.740.740.740.03%2,263
Aug 26, 20250.750.750.740.740.74-0.27%36,419
Aug 25, 20250.750.750.740.740.74-1.07%12,265
Aug 22, 20250.750.750.720.750.75-59,030
Aug 21, 20250.750.760.750.750.75-0.03%42,914
Aug 20, 20250.750.750.750.750.750.56%9,167
Aug 19, 20250.750.750.740.750.75-0.53%17,169
Aug 18, 20250.760.760.740.750.75-0.75%84,720
Aug 15, 20250.750.760.750.760.761.30%5,893
Aug 14, 20250.750.760.750.750.75-0.93%179,334
Aug 13, 20250.750.750.750.750.75-0.25%160,041
Aug 12, 20250.750.760.750.750.750.65%41,881
Aug 11, 20250.760.760.750.750.75-1.69%25,013
Aug 8, 20250.760.760.750.760.76-0.26%4,305
Aug 7, 20250.770.770.760.760.76-0.14%4,080
Aug 6, 20250.760.770.750.770.77-0.12%24,062
Aug 5, 20250.780.780.760.770.77-1.30%77,872
Aug 4, 20250.790.790.770.780.78-0.63%73,764
Aug 1, 20250.770.790.770.780.781.32%27,260
Jul 31, 20250.750.780.750.770.772.62%45,518
Jul 30, 20250.780.780.750.750.75-2.84%20,061
Jul 29, 20250.750.770.750.770.773.05%75,340