Renta 4 Banco, S.A. (LON:0KBY)
London · Delayed Price · Currency is GBP · Price in EUR 18.20
-0.70 (-3.70%)
At close: Mar 4, 2026
Renta 4 Banco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -3.70% | 1 |
| Mar 3, 2026 | 18.90 | 18.90 | 18.50 | 18.90 | 18.90 | 1.07% | 3 |
| Mar 2, 2026 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -3.61% | 3 |
| Feb 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 24, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 0.52% | 3 |
| Feb 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 3 |
| Feb 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Feb 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Feb 16, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 1.05% | 3 |
| Feb 13, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - | 1 |
| Feb 12, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | 2 |
| Feb 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Feb 6, 2026 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | 0.52% | 4 |
| Feb 4, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 2 |
| Feb 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | 2 |
| Feb 2, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 4.35% | 23 |
| Jan 29, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | - |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Jan 27, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 1.69% | 2 |
| Jan 26, 2026 | 18.10 | 18.30 | 17.80 | 17.80 | 17.80 | -3.78% | 1 |
| Jan 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 2 |
| Jan 22, 2026 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 1.10% | 1 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.00 | 18.20 | 18.20 | -4.21% | 13 |
| Jan 20, 2026 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | -1.55% | 1 |
| Jan 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 3 |
| Jan 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 15, 2026 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | -0.52% | 11 |
| Jan 14, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.53% | 7 |
| Jan 13, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 1 |
| Jan 12, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 8 |
| Jan 9, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 1 |
| Jan 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jan 7, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -1.51% | 6 |
| Jan 6, 2026 | 20.00 | 20.00 | 19.60 | 19.90 | 19.90 | -0.50% | 2 |
| Jan 5, 2026 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | 52 |
| Jan 2, 2026 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | 3.14% | 53 |
| Dec 31, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | 19.10 | 1.60% | 68 |
| Dec 30, 2025 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | 0.53% | 52 |
| Dec 29, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | - | - |
| Dec 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 11 |
| Dec 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 19, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.12% | 10 |
| Dec 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Dec 17, 2025 | 18.50 | 18.90 | 18.50 | 18.50 | 18.50 | - | 226 |
| Dec 16, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -1.07% | 3 |
| Dec 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 2 |
| Dec 12, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.12% | 114 |