Renta 4 Banco, S.A. (FRA:4RE)
Germany · Delayed Price · Currency is EUR 19.15
+0.05 (0.26%)
At close: Sep 18, 2026
FRA:4RE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% | - |
| Sep 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | - |
| Sep 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.26% | - |
| Sep 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Sep 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | 1 |
| Sep 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | - |
| Sep 3, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 2, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 1, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.53% | - |
| Aug 31, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 28, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.04% | - |
| Aug 27, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Aug 26, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% | - |
| Aug 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.26% | - |
| Aug 24, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | - |
| Aug 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.78% | - |
| Aug 18, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.04% | - |
| Aug 17, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.78% | - |
| Aug 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Aug 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | - |
| Aug 10, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.79% | - |
| Aug 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.26% | - |
| Aug 3, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.26% | - |
| Jul 31, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.79% | - |
| Jul 29, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Jul 28, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.07% | - |
| Jul 27, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Jul 24, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | - |
| Jul 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | - |
| Jul 21, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Jul 20, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Jul 17, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Jul 16, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.62% | - |
| Jul 15, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| Jul 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | - |