Skip to main content
Renta Corporación Real Estate, S.A. (BME:REN)
Spain flag Spain · Delayed Price · Currency is EUR
0.858
-0.026 (-2.94%)
Apr 28, 2026, 5:35 PM CET

BME:REN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.870.840.860.86-2.94%138,123
Apr 27, 20260.900.910.870.880.88-0.67%17,062
Apr 24, 20260.910.910.870.890.89-1.98%36,633
Apr 23, 20260.890.910.890.910.91-0.66%14,212
Apr 22, 20260.900.920.900.910.91-0.65%9,469
Apr 21, 20260.930.930.910.920.921.10%22,244
Apr 20, 20260.910.910.900.910.91-2.15%44,166
Apr 17, 20260.930.930.900.930.912.65%48,100
Apr 16, 20260.910.930.890.910.891.34%81,865
Apr 15, 20260.920.920.860.890.87-2.61%140,086
Apr 14, 20260.920.920.900.920.900.88%9,047
Apr 13, 20260.900.920.890.910.89-0.87%23,394
Apr 10, 20260.920.920.910.920.90-8,084
Apr 9, 20260.930.930.880.920.90-1.29%94,915
Apr 8, 20260.940.940.920.930.910.65%53,135
Apr 7, 20260.910.940.910.920.901.93%66,648
Apr 2, 20260.900.910.850.910.895.41%135,570
Apr 1, 20260.860.900.840.860.84-2.27%185,059
Mar 31, 20260.880.880.850.880.860.23%35,550
Mar 30, 20260.840.880.840.880.864.28%45,931
Mar 27, 20260.830.840.820.840.820.24%14,879
Mar 26, 20260.840.840.830.840.820.12%34,623
Mar 25, 20260.810.840.810.840.821.11%8,977
Mar 24, 20260.810.830.810.830.810.17%5,133
Mar 23, 20260.800.830.790.830.811.64%20,327
Mar 20, 20260.800.870.800.820.80-17,482
Mar 19, 20260.810.820.810.820.800.06%4,168
Mar 18, 20260.800.820.800.810.800.56%6,968
Mar 17, 20260.800.810.800.810.791.89%1,220
Mar 16, 20260.780.810.780.800.780.63%35,846
Mar 13, 20260.810.810.790.790.77-1.57%2,912
Mar 12, 20260.780.800.780.800.792.63%3,323
Mar 11, 20260.780.790.780.780.77-2.85%12,660
Mar 10, 20260.790.800.770.800.793.19%11,261
Mar 9, 20260.790.790.780.780.76-2.50%23,690
Mar 6, 20260.810.810.790.800.78-1.10%13,614
Mar 5, 20260.790.810.780.810.79-0.14%34,508
Mar 4, 20260.780.810.780.810.791.25%13,999
Mar 3, 20260.810.820.780.800.78-2.44%120,349
Mar 2, 20260.850.850.810.820.80-3.53%17,185
Feb 27, 20260.850.880.810.850.83-1.14%206,222
Feb 26, 20260.840.860.820.860.842.36%58,465
Feb 25, 20260.800.840.800.840.823.07%36,792
Feb 24, 20260.840.840.820.820.800.85%6,653
Feb 23, 20260.830.830.810.810.790.39%35,684
Feb 20, 20260.800.810.800.810.790.25%4,700
Feb 19, 20260.800.810.800.800.790.38%20,370
Feb 18, 20260.800.810.800.800.78-14,577
Feb 17, 20260.820.820.800.800.78-2.40%47,663
Feb 16, 20260.840.840.820.820.80-0.04%14,011
Feb 13, 20260.840.840.820.820.80-2.38%3,521
Feb 12, 20260.800.840.800.840.824.31%40,000
Feb 11, 20260.820.840.790.810.791.54%28,412
Feb 10, 20260.800.820.790.790.78-3.28%15,580
Feb 9, 20260.790.820.790.820.803.17%24,653
Feb 6, 20260.840.840.790.790.78-5.38%36,936
Feb 5, 20260.780.840.780.840.828.11%80,438
Feb 4, 20260.770.790.770.780.761.70%5,660
Feb 3, 20260.800.800.760.760.75-19,186
Feb 2, 20260.760.800.760.760.75-2.05%14,050
Jan 30, 20260.780.780.760.780.761.83%24,276
Jan 29, 20260.800.800.770.770.75-4.07%14,237
Jan 28, 20260.820.820.780.800.78-1.36%49,422
Jan 27, 20260.760.820.760.810.796.37%280,134
Jan 26, 20260.760.770.760.760.741.74%21,522
Jan 23, 20260.760.760.750.750.73-11,884
Jan 22, 20260.750.770.730.750.732.75%60,353
Jan 21, 20260.720.730.720.730.71-2.52%3,765
Jan 20, 20260.750.750.720.750.73-13,667
Jan 19, 20260.760.760.710.750.733.72%67,046
Jan 16, 20260.700.730.700.720.70-18,071
Jan 15, 20260.730.730.700.720.70-1.22%24,203
Jan 14, 20260.730.730.720.730.710.15%27,434
Jan 13, 20260.710.730.710.730.712.49%6,974
Jan 12, 20260.720.730.710.710.69-1.10%24,630
Jan 9, 20260.700.720.700.720.702.16%15,948
Jan 8, 20260.700.720.700.700.69-268
Jan 7, 20260.700.710.700.700.690.23%3,331
Jan 6, 20260.720.720.720.700.69-55
Jan 5, 20260.700.710.700.700.690.13%3,755
Jan 2, 20260.700.730.680.700.69-0.61%81,280
Dec 31, 20250.690.700.690.700.690.31%100,480
Dec 30, 20250.700.710.690.700.690.20%116,110
Dec 29, 20250.700.710.700.700.690.03%85,032
Dec 24, 20250.700.710.700.700.690.03%12,042
Dec 23, 20250.710.710.700.700.690.04%45,853
Dec 22, 20250.700.700.700.700.69-0.14%11,635
Dec 19, 20250.710.710.700.700.69-0.67%39,209
Dec 18, 20250.710.710.710.710.690.07%3,545
Dec 17, 20250.710.720.710.710.690.01%20,027
Dec 16, 20250.700.720.700.710.69-2.03%39,251
Dec 15, 20250.700.720.700.720.700.28%39,381
Dec 12, 20250.700.720.700.720.701.93%26,551
Dec 11, 20250.700.710.700.700.690.47%57,911
Dec 10, 20250.700.720.700.700.69-1.25%20,729
Dec 9, 20250.720.720.700.710.69-1.66%193,134
Dec 8, 20250.720.720.720.720.710.14%4,229
Dec 5, 20250.720.720.700.720.710.84%11,611
Dec 4, 20250.720.720.710.720.70-0.69%19,328
Dec 3, 20250.700.730.700.720.702.89%62,135