Renta Corporación Real Estate, S.A. (BME:REN)
Spain flag Spain · Delayed Price · Currency is EUR
0.7102
-0.0178 (-2.45%)
Oct 28, 2025, 1:31 PM CET

BME:REN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.710.720.710.720.72-1.10%13,050
Oct 27, 20250.730.730.710.730.731.13%14,162
Oct 24, 20250.720.720.710.720.72-1.61%65,611
Oct 23, 20250.710.730.710.730.732.52%10,490
Oct 22, 20250.710.710.700.710.71-13,181
Oct 21, 20250.700.710.700.710.710.24%11,984
Oct 20, 20250.710.710.700.710.71-0.13%1,320
Oct 17, 20250.720.720.700.710.711.84%24,464
Oct 16, 20250.710.720.700.700.70-1.41%79,432
Oct 15, 20250.710.720.710.710.71-1.57%4,597
Oct 14, 20250.730.730.690.720.72-0.24%61,620
Oct 13, 20250.720.730.720.720.72-1.50%25,375
Oct 10, 20250.740.740.720.730.73-0.62%63,547
Oct 9, 20250.730.740.720.740.74-0.05%7,406
Oct 8, 20250.730.740.720.740.741.23%16,851
Oct 7, 20250.740.740.730.730.73-1.35%36,413
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