Renta 4 Banco, S.A. (FRA:4RE)
Germany · Delayed Price · Currency is EUR 18.80
-0.10 (-0.53%)
Last updated: Dec 1, 2025, 8:12 AM CET
Renta 4 Banco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Nov 10, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 2.11% | 150 |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Nov 3, 2025 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 2.06% | 636 |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.04 | -0.51% | - |
| Oct 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | 2.09% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - | - |
| Oct 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - | - |
| Oct 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - | - |
| Oct 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -0.52% | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 1.05% | - |
| Oct 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -2.56% | - |
| Oct 21, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.13 | 2.09% | 400 |
| Oct 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -1.55% | - |
| Oct 17, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.04 | 2.11% | 1,033 |
| Oct 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -1.04% | - |
| Oct 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 0.52% | - |
| Oct 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -0.52% | - |
| Oct 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -0.52% | - |
| Oct 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | -1.03% | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | -1.52% | - |
| Oct 8, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | 19.43 | 2.59% | 955 |
| Oct 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | 0.52% | - |
| Oct 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -0.52% | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | -1.03% | - |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | 0.52% | - |
| Oct 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.04 | 0.52% | - |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | 0.52% | - |
| Sep 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 2.13% | - |
| Sep 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | -2.08% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | - | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -2.04% | - |
| Sep 23, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.23 | 2.08% | 250 |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -0.52% | - |