Renta 4 Banco, S.A. (BME:R4)
Spain
· Delayed Price · Currency is EUR 19.20
+0.10 (0.52%)
Apr 29, 2026, 9:05 AM CET
Renta 4 Banco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | - | 0.52% | 1,295 |
| Apr 28, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | - | 464 |
| Apr 27, 2026 | 19.20 | 19.40 | 19.10 | 19.10 | 19.10 | -0.52% | 3,223 |
| Apr 24, 2026 | 19.10 | 19.50 | 19.10 | 19.20 | 19.20 | - | 236 |
| Apr 23, 2026 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | - | 405 |
| Apr 22, 2026 | 19.30 | 19.40 | 19.20 | 19.20 | 19.20 | -0.26% | 1,472 |
| Apr 21, 2026 | 19.75 | 19.75 | 19.25 | 19.25 | 19.25 | - | 12,720 |
| Apr 20, 2026 | 19.20 | 19.60 | 19.20 | 19.25 | 19.25 | 0.26% | 578 |
| Apr 17, 2026 | 19.20 | 19.70 | 19.20 | 19.20 | 19.20 | -1.54% | 1,492 |
| Apr 16, 2026 | 19.50 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | 41,768 |
| Apr 15, 2026 | 19.20 | 19.65 | 19.10 | 19.30 | 19.30 | 0.52% | 1,119 |
| Apr 14, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.26% | 632 |
| Apr 13, 2026 | 19.15 | 19.25 | 19.10 | 19.15 | 19.15 | -3.28% | 2,059 |
| Apr 10, 2026 | 19.80 | 19.80 | 19.20 | 19.80 | 19.80 | 1.80% | 587 |
| Apr 9, 2026 | 19.45 | 19.75 | 19.45 | 19.45 | 19.45 | 1.04% | 2,861 |
| Apr 8, 2026 | 19.55 | 19.55 | 19.10 | 19.25 | 19.25 | - | 407 |
| Apr 7, 2026 | 19.05 | 19.80 | 19.05 | 19.25 | 19.25 | -3.27% | 2,944 |
| Apr 2, 2026 | 19.10 | 19.10 | 19.10 | 19.90 | 19.90 | - | 75 |
| Apr 1, 2026 | 20.00 | 20.00 | 18.80 | 19.90 | 19.90 | 2.05% | 2,587 |
| Mar 31, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.30 | 2.63% | 1,757 |
| Mar 30, 2026 | 18.60 | 19.50 | 18.60 | 19.00 | 18.80 | -1.04% | 2,741 |
| Mar 27, 2026 | 18.90 | 19.20 | 18.60 | 19.20 | 19.00 | 1.59% | 1,427 |
| Mar 26, 2026 | 18.90 | 19.00 | 18.70 | 18.90 | 18.70 | 1.07% | 1,023 |
| Mar 25, 2026 | 18.50 | 18.90 | 18.50 | 18.70 | 18.51 | 1.08% | 2,172 |
| Mar 24, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.31 | -0.54% | 6,974 |
| Mar 23, 2026 | 18.60 | 18.60 | 18.50 | 18.60 | 18.41 | - | 2,379 |
| Mar 20, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.41 | - | 243 |
| Mar 19, 2026 | 18.60 | 18.90 | 18.60 | 18.60 | 18.41 | -1.06% | 1,702 |
| Mar 18, 2026 | 19.00 | 19.00 | 18.60 | 18.80 | 18.60 | - | 146 |
| Mar 17, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.60 | - | 272 |
| Mar 16, 2026 | 18.50 | 19.00 | 18.50 | 18.80 | 18.60 | -1.05% | 1,565 |
| Mar 13, 2026 | 19.40 | 19.50 | 18.90 | 19.00 | 18.80 | -0.52% | 752 |
| Mar 12, 2026 | 18.80 | 19.40 | 18.80 | 19.10 | 18.90 | -1.55% | 1,754 |
| Mar 11, 2026 | 19.10 | 19.40 | 19.00 | 19.40 | 19.20 | 2.11% | 577 |
| Mar 10, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 18.80 | 1.60% | 1,970 |
| Mar 9, 2026 | 18.50 | 19.00 | 18.50 | 18.70 | 18.51 | -1.58% | 912 |
| Mar 6, 2026 | 19.00 | 19.20 | 19.00 | 19.00 | 18.80 | -1.04% | 1,194 |
| Mar 5, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.00 | 2.13% | 693 |
| Mar 4, 2026 | 18.50 | 19.00 | 17.70 | 18.80 | 18.60 | 1.62% | 56,482 |
| Mar 3, 2026 | 18.60 | 18.90 | 18.40 | 18.50 | 18.31 | -2.63% | 3,222 |
| Mar 2, 2026 | 19.40 | 19.40 | 18.60 | 19.00 | 18.80 | -2.06% | 4,154 |
| Feb 27, 2026 | 19.40 | 19.40 | 19.00 | 19.40 | 19.20 | - | 709 |
| Feb 26, 2026 | 19.40 | 19.40 | 19.00 | 19.40 | 19.20 | - | 355 |
| Feb 25, 2026 | 19.40 | 19.40 | 19.10 | 19.40 | 19.20 | 0.52% | 646 |
| Feb 24, 2026 | 19.30 | 19.30 | 19.10 | 19.30 | 19.10 | - | 98 |
| Feb 23, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.10 | 1.58% | 2,014 |
| Feb 20, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 18.80 | -1.04% | 1,570 |
| Feb 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - | 220 |
| Feb 18, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.00 | 0.52% | 770 |
| Feb 17, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 18.90 | 0.53% | 953 |
| Feb 16, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 18.80 | - | 680 |
| Feb 13, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 18.80 | - | 1,579 |
| Feb 12, 2026 | 18.80 | 19.20 | 18.80 | 19.00 | 18.80 | 1.06% | 1,054 |
| Feb 11, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.60 | -1.05% | 3,027 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 18.80 | -1.04% | 1,617 |
| Feb 9, 2026 | 18.90 | 19.30 | 18.90 | 19.20 | 19.00 | 1.05% | 773 |
| Feb 6, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 18.80 | - | 234 |
| Feb 5, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 18.80 | -0.52% | 710 |
| Feb 4, 2026 | 19.30 | 19.40 | 19.00 | 19.10 | 18.90 | -1.04% | 13,524 |
| Feb 3, 2026 | 19.30 | 19.40 | 18.90 | 19.30 | 19.10 | 1.58% | 1,124 |
| Feb 2, 2026 | 18.90 | 19.20 | 18.90 | 19.00 | 18.80 | 0.53% | 4,792 |
| Jan 30, 2026 | 18.30 | 19.00 | 18.30 | 18.90 | 18.70 | 3.28% | 4,845 |
| Jan 29, 2026 | 18.00 | 18.40 | 18.00 | 18.30 | 18.11 | 1.10% | 2,461 |
| Jan 28, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 17.91 | - | 1,653 |
| Jan 27, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.91 | -0.55% | 2,588 |
| Jan 26, 2026 | 18.00 | 18.40 | 17.80 | 18.20 | 18.01 | - | 1,594 |
| Jan 23, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.01 | - | 179 |
| Jan 22, 2026 | 18.50 | 18.60 | 18.00 | 18.20 | 18.01 | -0.55% | 1,468 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.00 | 18.30 | 18.11 | -3.68% | 6,545 |
| Jan 20, 2026 | 19.40 | 19.40 | 18.30 | 19.00 | 18.80 | - | 3,191 |
| Jan 19, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 18.80 | -1.04% | 4,170 |
| Jan 16, 2026 | 19.20 | 19.30 | 19.20 | 19.20 | 19.00 | - | 823 |
| Jan 15, 2026 | 19.10 | 19.50 | 19.00 | 19.20 | 19.00 | - | 4,309 |
| Jan 14, 2026 | 19.60 | 19.60 | 19.10 | 19.20 | 19.00 | -1.03% | 2,492 |
| Jan 13, 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 19.20 | - | 197 |
| Jan 12, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.20 | - | 8,084 |
| Jan 9, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 19.20 | -1.02% | 832 |
| Jan 8, 2026 | 19.30 | 19.70 | 19.30 | 19.60 | 19.40 | - | 398 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.40 | -0.51% | 1,320 |
| Jan 6, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.50 | -1.01% | 505 |
| Jan 5, 2026 | 19.90 | 20.00 | 19.70 | 19.90 | 19.69 | 0.51% | 3,080 |
| Jan 2, 2026 | 19.70 | 19.90 | 19.60 | 19.80 | 19.59 | -1.98% | 1,739 |
| Dec 31, 2025 | 18.80 | 20.40 | 18.80 | 20.20 | 19.99 | 7.45% | 11,475 |
| Dec 30, 2025 | 18.70 | 18.90 | 18.30 | 18.80 | 18.60 | 0.53% | 13,737 |
| Dec 29, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.51 | - | 2,786 |
| Dec 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | - | - |
| Dec 23, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.51 | -0.53% | 7,263 |
| Dec 22, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 18.60 | 0.53% | 678 |
| Dec 19, 2025 | 18.90 | 18.90 | 18.50 | 18.70 | 18.51 | 0.54% | 14,872 |
| Dec 18, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.41 | -0.53% | 722 |
| Dec 17, 2025 | 18.50 | 18.90 | 18.40 | 18.70 | 18.51 | 1.08% | 2,271 |
| Dec 16, 2025 | 18.50 | 18.60 | 18.20 | 18.50 | 18.31 | 0.54% | 9,666 |
| Dec 15, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.21 | - | 3,687 |
| Dec 12, 2025 | 18.90 | 18.90 | 18.20 | 18.40 | 18.21 | -2.65% | 38,521 |
| Dec 11, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.70 | -0.53% | 504 |
| Dec 10, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 18.80 | - | 448 |
| Dec 9, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 18.80 | -0.52% | 1,358 |
| Dec 8, 2025 | 18.80 | 19.00 | 18.80 | 19.10 | 18.90 | - | 106 |
| Dec 5, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.90 | 0.53% | 831 |
| Dec 4, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 18.80 | -0.52% | 5,056 |