Skip to main content
Renta Corporación Real Estate, S.A. (BME:REN)
Spain flag Spain · Delayed Price · Currency is EUR
0.721
+0.006 (0.84%)
At close: Dec 5, 2025

BME:REN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.730.740.720.740.741.23%16,851
Oct 7, 20250.740.740.730.730.73-1.35%36,190
Oct 6, 20250.740.740.730.740.74-1.14%49,168
Oct 3, 20250.740.750.740.750.751.00%33,878
Oct 2, 20250.740.750.740.740.74-13,917
Oct 1, 20250.740.750.740.740.74-1.19%2,196
Sep 30, 20250.750.750.740.750.750.01%6,360
Sep 29, 20250.740.750.740.750.75-1.24%8,427
Sep 26, 20250.740.760.740.760.761.28%2,434
Sep 25, 20250.750.750.740.750.750.63%22,837
Sep 24, 20250.750.760.740.750.75-1.05%55,909
Sep 23, 20250.750.750.750.750.75-0.40%13,413
Sep 22, 20250.750.760.750.760.76-0.71%9,133
Sep 19, 20250.750.760.750.760.762.06%21,178
Sep 18, 20250.760.760.750.750.75-443
Sep 17, 20250.760.760.750.750.75-8,142
Sep 16, 20250.750.760.750.750.75-0.05%6,827
Sep 15, 20250.750.750.750.750.75-2.23%946
Sep 12, 20250.750.770.750.760.760.18%31,249
Sep 11, 20250.760.760.750.760.761.59%5,187
Sep 10, 20250.770.770.750.750.75-2.58%24,514
Sep 9, 20250.760.770.760.770.77-6,079
Sep 8, 20250.770.770.760.770.77-0.91%7,269
Sep 5, 20250.780.780.770.780.780.90%4,696
Sep 4, 20250.760.780.760.770.770.01%88,593
Sep 3, 20250.760.770.760.770.77-0.65%601
Sep 2, 20250.770.780.750.780.780.01%20,091
Sep 1, 20250.750.790.750.770.773.06%77,596
Aug 29, 20250.750.750.750.750.750.25%66,902
Aug 28, 20250.740.750.740.750.751.32%10,323
Aug 27, 20250.740.740.740.740.740.03%2,263
Aug 26, 20250.750.750.740.740.74-0.27%29,392
Aug 25, 20250.750.750.740.740.74-1.07%12,265
Aug 22, 20250.750.750.720.750.75-51,769
Aug 21, 20250.750.760.750.750.75-0.03%42,914
Aug 20, 20250.750.750.750.750.750.56%8,500
Aug 19, 20250.750.750.740.750.75-0.53%16,924
Aug 18, 20250.760.760.740.750.75-0.75%84,673
Aug 15, 20250.750.760.750.760.761.30%4,279
Aug 14, 20250.750.760.750.750.75-0.93%175,367
Aug 13, 20250.750.750.750.750.75-0.25%158,932
Aug 12, 20250.750.760.750.750.750.65%40,561
Aug 11, 20250.760.760.750.750.75-1.69%25,013
Aug 8, 20250.760.760.750.760.76-0.26%3,605
Aug 7, 20250.770.770.760.760.76-0.14%3,791
Aug 6, 20250.760.770.750.770.77-0.12%24,062
Aug 5, 20250.780.780.760.770.77-1.30%77,872
Aug 4, 20250.790.790.770.780.78-0.63%73,764
Aug 1, 20250.770.790.770.780.781.32%27,256
Jul 31, 20250.750.780.750.770.772.62%44,836
Jul 30, 20250.780.780.750.750.75-2.84%20,061
Jul 29, 20250.750.770.750.770.773.05%75,340
Jul 28, 20250.780.780.750.750.75-2.45%105,789
Jul 25, 20250.730.790.730.770.776.97%397,238
Jul 24, 20250.690.720.690.720.722.26%82,926
Jul 23, 20250.700.700.690.700.700.34%45,758
Jul 22, 20250.710.710.690.700.700.06%42,627
Jul 21, 20250.700.720.690.700.70-2.61%199,200