Skip to main content
Renta Corporación Real Estate, S.A. (BME:REN)
Spain flag Spain · Delayed Price · Currency is EUR
0.810
-0.040 (-4.66%)
Mar 2, 2026, 5:29 PM CET

BME:REN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.850.850.810.84--1.20%18,506
Feb 27, 20260.850.880.810.850.85-1.14%206,222
Feb 26, 20260.840.860.820.860.862.36%58,465
Feb 25, 20260.800.840.800.840.843.07%36,792
Feb 24, 20260.840.840.820.820.820.85%6,653
Feb 23, 20260.830.830.810.810.810.39%35,684
Feb 20, 20260.800.810.800.810.810.25%4,700
Feb 19, 20260.800.810.800.800.800.38%20,370
Feb 18, 20260.800.810.800.800.80-14,577
Feb 17, 20260.820.820.800.800.80-2.40%47,663
Feb 16, 20260.840.840.820.820.82-0.04%14,011
Feb 13, 20260.840.840.820.820.82-2.38%3,521
Feb 12, 20260.800.840.800.840.844.31%40,000
Feb 11, 20260.820.840.790.810.811.54%28,412
Feb 10, 20260.800.820.790.790.79-3.28%15,580
Feb 9, 20260.790.820.790.820.823.17%24,653
Feb 6, 20260.840.840.790.790.79-5.38%36,936
Feb 5, 20260.780.840.780.840.848.11%80,438
Feb 4, 20260.770.790.770.780.781.70%5,660
Feb 3, 20260.800.800.760.760.76-19,186
Feb 2, 20260.760.800.760.760.76-2.05%14,050
Jan 30, 20260.780.780.760.780.781.83%24,276
Jan 29, 20260.800.800.770.770.77-4.07%14,237
Jan 28, 20260.820.820.780.800.80-1.36%49,422
Jan 27, 20260.760.820.760.810.816.37%280,134
Jan 26, 20260.760.770.760.760.761.74%21,522
Jan 23, 20260.760.760.750.750.75-11,884
Jan 22, 20260.750.770.730.750.752.75%60,353
Jan 21, 20260.720.730.720.730.73-2.52%3,765
Jan 20, 20260.750.750.720.750.75-13,667
Jan 19, 20260.760.760.710.750.753.72%67,046
Jan 16, 20260.700.730.700.720.72-18,071
Jan 15, 20260.730.730.700.720.72-1.22%24,203
Jan 14, 20260.730.730.720.730.730.15%27,434
Jan 13, 20260.710.730.710.730.732.49%6,974
Jan 12, 20260.720.730.710.710.71-1.10%24,630
Jan 9, 20260.700.720.700.720.722.16%15,948
Jan 8, 20260.700.720.700.700.70-268
Jan 7, 20260.700.710.700.700.700.23%3,331
Jan 6, 20260.720.720.720.700.70-55
Jan 5, 20260.700.710.700.700.700.13%3,755
Jan 2, 20260.700.730.680.700.70-0.61%81,280
Dec 31, 20250.690.700.690.700.700.31%100,480
Dec 30, 20250.700.710.690.700.700.20%116,110
Dec 29, 20250.700.710.700.700.700.03%85,032
Dec 24, 20250.700.710.700.700.700.03%12,042
Dec 23, 20250.710.710.700.700.700.04%45,853
Dec 22, 20250.700.700.700.700.70-0.14%11,635
Dec 19, 20250.710.710.700.700.70-0.67%39,209
Dec 18, 20250.710.710.710.710.710.07%3,545
Dec 17, 20250.710.720.710.710.710.01%20,027
Dec 16, 20250.700.720.700.710.71-2.03%39,251
Dec 15, 20250.700.720.700.720.720.28%39,381
Dec 12, 20250.700.720.700.720.721.93%26,551
Dec 11, 20250.700.710.700.700.700.47%57,911
Dec 10, 20250.700.720.700.700.70-1.25%20,729
Dec 9, 20250.720.720.700.710.71-1.66%193,134
Dec 8, 20250.720.720.720.720.720.14%4,229
Dec 5, 20250.720.720.700.720.720.84%11,611
Dec 4, 20250.720.720.710.720.72-0.69%19,328
Dec 3, 20250.700.730.700.720.722.89%62,135
Dec 2, 20250.700.700.680.700.700.26%27,771
Dec 1, 20250.700.700.680.700.701.75%2,644
Nov 28, 20250.680.700.680.690.691.46%53,774
Nov 27, 20250.690.690.680.680.68-0.59%1,906
Nov 26, 20250.680.690.680.680.680.46%12,620
Nov 25, 20250.700.700.680.680.68-3.13%6,612
Nov 24, 20250.680.700.670.700.700.91%40,947
Nov 21, 20250.680.690.670.690.691.42%13,362
Nov 20, 20250.680.700.670.680.68-0.93%22,744
Nov 19, 20250.680.690.680.690.69-0.10%22,231
Nov 18, 20250.710.710.680.690.69-2.13%124,298
Nov 17, 20250.710.720.710.710.71-1,534
Nov 14, 20250.710.710.710.710.71-0.70%25,749
Nov 13, 20250.710.710.710.710.710.13%4,904
Nov 12, 20250.710.720.710.710.71-0.13%1,160
Nov 11, 20250.710.720.710.710.71-1.35%7,996
Nov 10, 20250.710.720.710.720.721.38%20,796
Nov 7, 20250.710.720.710.710.71-1.38%21,514
Nov 6, 20250.710.720.710.720.722.10%4,291
Nov 5, 20250.710.710.710.710.71-11,795
Nov 4, 20250.700.710.700.710.710.54%33,262
Nov 3, 20250.710.710.700.700.70-1.64%10,280
Oct 31, 20250.710.720.710.710.710.41%23,945
Oct 30, 20250.710.710.710.710.710.67%5,770
Oct 29, 20250.730.730.700.710.71-2.04%25,276
Oct 28, 20250.710.720.710.720.72-1.10%8,050
Oct 27, 20250.730.730.710.730.731.13%13,924
Oct 24, 20250.720.720.710.720.72-1.61%65,611
Oct 23, 20250.710.730.710.730.732.52%10,490
Oct 22, 20250.710.710.700.710.71-13,116
Oct 21, 20250.700.710.700.710.710.24%11,984
Oct 20, 20250.710.710.700.710.71-0.13%1,320
Oct 17, 20250.720.720.700.710.711.84%23,442
Oct 16, 20250.710.720.700.700.70-1.41%79,432
Oct 15, 20250.710.720.710.710.71-1.57%4,597
Oct 14, 20250.730.730.690.720.72-0.24%61,620
Oct 13, 20250.720.730.720.720.72-1.50%24,709
Oct 10, 20250.740.740.720.730.73-0.62%63,547
Oct 9, 20250.730.740.720.740.74-0.05%7,406