Renta Corporación Real Estate, S.A. (BME:REN)
0.7102
-0.0178 (-2.45%)
Oct 28, 2025, 1:31 PM CET
BME:REN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -1.10% | 13,050 |
| Oct 27, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 1.13% | 14,162 |
| Oct 24, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.61% | 65,611 |
| Oct 23, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.52% | 10,490 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 13,181 |
| Oct 21, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.24% | 11,984 |
| Oct 20, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.13% | 1,320 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | 1.84% | 24,464 |
| Oct 16, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 79,432 |
| Oct 15, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -1.57% | 4,597 |
| Oct 14, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | -0.24% | 61,620 |
| Oct 13, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -1.50% | 25,375 |
| Oct 10, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.62% | 63,547 |
| Oct 9, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | -0.05% | 7,406 |
| Oct 8, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 1.23% | 16,851 |
| Oct 7, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 36,413 |
| Oct 6, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -1.14% | 49,282 |
| Oct 3, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.00% | 33,878 |
| Oct 2, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 14,099 |
| Oct 1, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.19% | 4,122 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.01% | 6,606 |
| Sep 29, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.24% | 10,065 |
| Sep 26, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.28% | 2,434 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.63% | 22,975 |
| Sep 24, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.05% | 56,080 |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.40% | 17,793 |
| Sep 22, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.71% | 10,865 |
| Sep 19, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.06% | 21,682 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 457 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 11,792 |
| Sep 16, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.05% | 6,827 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.23% | 1,346 |
| Sep 12, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.18% | 32,235 |
| Sep 11, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.59% | 5,420 |
| Sep 10, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.58% | 25,509 |
| Sep 9, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 6,686 |
| Sep 8, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -0.91% | 8,592 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.90% | 4,696 |
| Sep 4, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 0.01% | 89,122 |
| Sep 3, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -0.65% | 601 |
| Sep 2, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 0.01% | 20,091 |
| Sep 1, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 3.06% | 77,596 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.25% | 66,902 |
| Aug 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.32% | 11,741 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.03% | 2,263 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.27% | 36,419 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.07% | 12,265 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | - | 59,030 |
| Aug 21, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.03% | 42,914 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.56% | 9,167 |