Skip to main content
Renta 4 Banco, S.A. (BME:R4)
Spain flag Spain · Delayed Price · Currency is EUR
19.10
+0.10 (0.53%)
At close: Dec 5, 2025

Renta 4 Banco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0019.1019.0019.1019.100.53%831
Dec 4, 202518.8019.1018.8019.0019.00-0.52%5,056
Dec 3, 202518.9019.1018.9019.1019.10-323
Dec 2, 202518.9019.2018.9019.1019.101.06%1,592
Dec 1, 202519.2019.2018.9018.9018.90-1.56%2,792
Nov 28, 202519.1019.2019.1019.2019.20-926
Nov 27, 202518.9019.2018.9019.2019.201.59%3,108
Nov 26, 202519.2019.2018.9018.9018.90-1.56%2,362
Nov 25, 202519.2019.2019.0019.2019.20-143
Nov 24, 202519.0019.2019.0019.2019.201.05%1,257
Nov 21, 202519.0019.4019.0019.0019.00-0.52%13,091
Nov 20, 202519.1019.1019.0019.1019.100.53%2,230
Nov 19, 202519.0019.2019.0019.0019.00-0.52%2,385
Nov 18, 202519.1019.1019.0019.1019.10-372
Nov 17, 202519.3019.3018.8019.1019.10-0.52%2,405
Nov 14, 202519.3019.3019.1019.2019.20-0.52%16,821
Nov 13, 202519.0019.3019.0019.3019.300.52%3,055
Nov 12, 202519.1019.3019.0019.2019.20-0.52%618
Nov 11, 202519.3019.3019.0019.3019.301.05%4,218
Nov 10, 202519.4019.4019.0019.1019.10-1.55%2,081
Nov 7, 202519.4019.5019.1019.4019.40-1,474
Nov 6, 202519.4019.4019.0019.4019.400.52%1,027
Nov 5, 202519.0019.4019.0019.3019.301.05%2,352
Nov 4, 202519.2019.5019.1019.1019.10-1.55%1,484
Nov 3, 202519.9019.9018.7019.4019.40-1.52%4,350
Oct 31, 202519.7019.7019.7019.7019.34-2,832
Oct 30, 202519.8019.8019.6019.7019.34-0.51%3,342
Oct 29, 202519.4019.8019.4019.8019.431.54%35,292
Oct 28, 202519.6019.6019.3019.5019.140.52%2,227
Oct 27, 202519.5019.5019.3019.4019.04-1,020
Oct 24, 202519.5019.5019.2019.4019.04-109
Oct 23, 202519.5019.5019.2019.4019.04-293
Oct 22, 202519.4019.5019.2019.4019.04-294
Oct 21, 202519.2019.4019.0019.4019.04-0.51%1,753
Oct 20, 202519.6019.6019.2019.5019.14-440
Oct 17, 202519.5019.6019.1019.5019.141.04%4,619
Oct 16, 202519.2019.5019.2019.3018.94-643
Oct 15, 202519.3019.5019.2019.3018.94-2,137
Oct 14, 202519.3019.5019.2019.3018.94-1.03%1,851
Oct 13, 202519.3019.5019.3019.5019.14-0.51%2,543
Oct 10, 202519.6019.6019.4019.6019.24-364
Oct 9, 202519.4019.6019.4019.6019.24-2,575
Oct 8, 202519.7019.8019.5019.6019.240.51%45,245
Oct 7, 202519.5019.6019.5019.5019.14-9,437
Oct 6, 202519.4019.7019.2019.5019.140.52%1,271
Oct 3, 202519.7019.7019.4019.4019.04-1,623
Oct 2, 202519.8019.8019.4019.4019.04-0.51%38,175
Oct 1, 202519.7019.9019.0019.5019.14-0.51%8,576
Sep 30, 202519.8019.8019.5019.6019.24-0.51%1,323
Sep 29, 202519.7019.8019.5019.7019.341.03%928
Sep 26, 202519.5019.6019.1019.5019.141.56%797
Sep 25, 202519.2019.4018.6019.2018.84-1.54%5,481
Sep 24, 202519.2019.6019.2019.5019.14-0.51%1,039
Sep 23, 202519.2019.7019.2019.6019.241.55%741
Sep 22, 202519.6019.7019.3019.3018.94-1.53%665
Sep 19, 202519.7019.7019.4019.6019.24-0.51%1,214
Sep 18, 202519.9020.0019.6019.7019.34-0.51%1,031
Sep 17, 202519.5019.9019.5019.8019.43-2,590
Sep 16, 202519.8019.9019.6019.8019.430.51%868
Sep 15, 202519.7019.8019.2019.7019.342.60%2,118
Sep 12, 202519.2019.7019.2019.2018.84-0.52%2,003
Sep 11, 202519.2019.4019.2019.3018.940.52%3,298
Sep 10, 202519.5019.9019.2019.2018.84-1.54%6,708
Sep 9, 202519.8019.9019.5019.5019.141.56%7,687
Sep 8, 202519.5019.5019.2019.2018.84-4,406
Sep 5, 202519.2019.4019.2019.2018.84-914
Sep 4, 202519.3019.4019.2019.2018.84-1.03%6,262
Sep 3, 202519.7019.7019.2019.4019.041.04%936
Sep 2, 202519.3019.9019.2019.2018.84-2.04%1,782
Sep 1, 202519.5019.7019.3019.6019.24-0.51%1,743
Aug 29, 202519.5019.8019.3019.7019.34-1.01%2,637
Aug 28, 202520.2020.2019.6019.9019.531.02%952
Aug 27, 202520.0020.4019.2019.7019.34-1.50%19,812
Aug 26, 202520.0020.4019.8020.0019.63-1.96%11,431
Aug 25, 202520.4020.4019.8020.4020.020.99%2,322
Aug 22, 202520.4020.4020.2020.2019.832.02%4,314
Aug 21, 202520.8021.0019.8019.8019.43-3.88%36,057
Aug 20, 202519.9021.0019.9020.6020.225.10%16,348
Aug 19, 202519.5019.9019.2019.6019.242.62%6,106
Aug 18, 202518.2019.7018.2019.1018.753.24%10,268
Aug 15, 202518.2018.8018.2018.5018.162.78%2,199
Aug 14, 202518.2018.3018.0018.0017.67-1.10%1,947
Aug 13, 202518.1018.2018.0018.2017.861.11%4,943
Aug 12, 202517.8018.1017.8018.0017.672.27%4,580
Aug 11, 202517.0017.8017.0017.6017.271.15%3,506
Aug 8, 202517.6017.9016.7017.4017.08-3.33%11,550
Aug 7, 202518.0018.0017.7018.0017.671.69%9,298
Aug 6, 202517.7018.0017.6017.7017.37-0.56%1,109
Aug 5, 202517.9018.0017.7017.8017.47-1.11%8,036
Aug 4, 202517.7018.0017.6018.0017.670.56%1,726
Aug 1, 202518.0018.0017.6017.9017.57-409
Jul 31, 202517.4018.1017.4017.9017.572.29%7,727
Jul 30, 202518.0018.0017.3017.5017.18-2.78%1,507
Jul 29, 202518.1018.1017.5018.0017.671.69%4,196
Jul 28, 202517.4018.0017.1017.7017.372.31%5,775
Jul 25, 202517.3017.3017.3017.3016.980.58%2,276
Jul 24, 202517.2017.3016.9017.2016.881.18%6,664
Jul 23, 202517.3017.3016.9017.0016.69-1.73%653
Jul 22, 202517.3017.3016.8017.3016.981.76%4,825
Jul 21, 202516.7017.1016.5017.0016.691.80%5,016