Renta 4 Banco, S.A. (BME:R4)
Spain
· Delayed Price · Currency is EUR 19.40
0.00 (0.00%)
At close: Feb 27, 2026
Renta 4 Banco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.40 | 19.40 | 19.00 | 19.40 | 19.40 | - | 709 |
| Feb 26, 2026 | 19.40 | 19.40 | 19.00 | 19.40 | 19.40 | - | 355 |
| Feb 25, 2026 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | 0.52% | 646 |
| Feb 24, 2026 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | - | 98 |
| Feb 23, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.58% | 2,014 |
| Feb 20, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | -1.04% | 1,570 |
| Feb 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 220 |
| Feb 18, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 770 |
| Feb 17, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 953 |
| Feb 16, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | 680 |
| Feb 13, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - | 1,579 |
| Feb 12, 2026 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | 1.06% | 1,054 |
| Feb 11, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 3,027 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | -1.04% | 1,617 |
| Feb 9, 2026 | 18.90 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | 773 |
| Feb 6, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | - | 234 |
| Feb 5, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | -0.52% | 710 |
| Feb 4, 2026 | 19.30 | 19.40 | 19.00 | 19.10 | 19.10 | -1.04% | 13,524 |
| Feb 3, 2026 | 19.30 | 19.40 | 18.90 | 19.30 | 19.30 | 1.58% | 1,124 |
| Feb 2, 2026 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 0.53% | 4,792 |
| Jan 30, 2026 | 18.30 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | 4,845 |
| Jan 29, 2026 | 18.00 | 18.40 | 18.00 | 18.30 | 18.30 | 1.10% | 2,461 |
| Jan 28, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - | 1,653 |
| Jan 27, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | 2,588 |
| Jan 26, 2026 | 18.00 | 18.40 | 17.80 | 18.20 | 18.20 | - | 1,594 |
| Jan 23, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | - | 179 |
| Jan 22, 2026 | 18.50 | 18.60 | 18.00 | 18.20 | 18.20 | -0.55% | 1,468 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.00 | 18.30 | 18.30 | -3.68% | 6,545 |
| Jan 20, 2026 | 19.40 | 19.40 | 18.30 | 19.00 | 19.00 | - | 3,191 |
| Jan 19, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 4,170 |
| Jan 16, 2026 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - | 823 |
| Jan 15, 2026 | 19.10 | 19.50 | 19.00 | 19.20 | 19.20 | - | 4,309 |
| Jan 14, 2026 | 19.60 | 19.60 | 19.10 | 19.20 | 19.20 | -1.03% | 2,492 |
| Jan 13, 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 19.40 | - | 197 |
| Jan 12, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | - | 8,084 |
| Jan 9, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | 832 |
| Jan 8, 2026 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | - | 398 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | -0.51% | 1,320 |
| Jan 6, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -1.01% | 505 |
| Jan 5, 2026 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | 0.51% | 3,080 |
| Jan 2, 2026 | 19.70 | 19.90 | 19.60 | 19.80 | 19.80 | -1.98% | 1,739 |
| Dec 31, 2025 | 18.80 | 20.40 | 18.80 | 20.20 | 20.20 | 7.45% | 11,475 |
| Dec 30, 2025 | 18.70 | 18.90 | 18.30 | 18.80 | 18.80 | 0.53% | 13,737 |
| Dec 29, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | - | 2,786 |
| Dec 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 23, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | -0.53% | 7,263 |
| Dec 22, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 0.53% | 678 |
| Dec 19, 2025 | 18.90 | 18.90 | 18.50 | 18.70 | 18.70 | 0.54% | 14,872 |
| Dec 18, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -0.53% | 722 |
| Dec 17, 2025 | 18.50 | 18.90 | 18.40 | 18.70 | 18.70 | 1.08% | 2,271 |
| Dec 16, 2025 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | 0.54% | 9,666 |
| Dec 15, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | - | 3,687 |
| Dec 12, 2025 | 18.90 | 18.90 | 18.20 | 18.40 | 18.40 | -2.65% | 38,521 |
| Dec 11, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | -0.53% | 504 |
| Dec 10, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | - | 448 |
| Dec 9, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | -0.52% | 1,358 |
| Dec 8, 2025 | 18.80 | 19.00 | 18.80 | 19.10 | 19.10 | - | 106 |
| Dec 5, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 831 |
| Dec 4, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | -0.52% | 5,056 |
| Dec 3, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - | 323 |
| Dec 2, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | 19.10 | 1.06% | 1,592 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 2,792 |
| Nov 28, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | 926 |
| Nov 27, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 3,108 |
| Nov 26, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 2,362 |
| Nov 25, 2025 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | - | 143 |
| Nov 24, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 1,257 |
| Nov 21, 2025 | 19.00 | 19.40 | 19.00 | 19.00 | 19.00 | -0.52% | 13,091 |
| Nov 20, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 2,230 |
| Nov 19, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | 2,385 |
| Nov 18, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | - | 372 |
| Nov 17, 2025 | 19.30 | 19.30 | 18.80 | 19.10 | 19.10 | -0.52% | 2,405 |
| Nov 14, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 16,821 |
| Nov 13, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 0.52% | 3,055 |
| Nov 12, 2025 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | -0.52% | 618 |
| Nov 11, 2025 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | 4,218 |
| Nov 10, 2025 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -1.55% | 2,081 |
| Nov 7, 2025 | 19.40 | 19.50 | 19.10 | 19.40 | 19.40 | - | 1,474 |
| Nov 6, 2025 | 19.40 | 19.40 | 19.00 | 19.40 | 19.40 | 0.52% | 1,027 |
| Nov 5, 2025 | 19.00 | 19.40 | 19.00 | 19.30 | 19.30 | 1.05% | 2,352 |
| Nov 4, 2025 | 19.20 | 19.50 | 19.10 | 19.10 | 19.10 | -1.55% | 1,484 |
| Nov 3, 2025 | 19.90 | 19.90 | 18.70 | 19.40 | 19.40 | -1.52% | 4,350 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.34 | - | 2,832 |
| Oct 30, 2025 | 19.80 | 19.80 | 19.60 | 19.70 | 19.34 | -0.51% | 3,342 |
| Oct 29, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.43 | 1.54% | 35,292 |
| Oct 28, 2025 | 19.60 | 19.60 | 19.30 | 19.50 | 19.14 | 0.52% | 2,227 |
| Oct 27, 2025 | 19.50 | 19.50 | 19.30 | 19.40 | 19.04 | - | 1,020 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.04 | - | 109 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.04 | - | 293 |
| Oct 22, 2025 | 19.40 | 19.50 | 19.20 | 19.40 | 19.04 | - | 294 |
| Oct 21, 2025 | 19.20 | 19.40 | 19.00 | 19.40 | 19.04 | -0.51% | 1,753 |
| Oct 20, 2025 | 19.60 | 19.60 | 19.20 | 19.50 | 19.14 | - | 440 |
| Oct 17, 2025 | 19.50 | 19.60 | 19.10 | 19.50 | 19.14 | 1.04% | 4,619 |
| Oct 16, 2025 | 19.20 | 19.50 | 19.20 | 19.30 | 18.94 | - | 643 |
| Oct 15, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | 18.94 | - | 2,137 |
| Oct 14, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | 18.94 | -1.03% | 1,851 |
| Oct 13, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.14 | -0.51% | 2,543 |
| Oct 10, 2025 | 19.60 | 19.60 | 19.40 | 19.60 | 19.24 | - | 364 |
| Oct 9, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.24 | - | 2,575 |
| Oct 8, 2025 | 19.70 | 19.80 | 19.50 | 19.60 | 19.24 | 0.51% | 45,245 |