Renta 4 Banco, S.A. (FRA:4RE)
Germany
· Delayed Price · Currency is EUR 18.80
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Renta 4 Banco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Nov 10, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 2.11% | 150 |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Nov 3, 2025 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 2.06% | 636 |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.04 | -0.51% | - |
| Oct 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | 2.09% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - | - |
| Oct 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - | - |
| Oct 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - | - |
| Oct 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -0.52% | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 1.05% | - |
| Oct 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -2.56% | - |
| Oct 21, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.13 | 2.09% | 400 |
| Oct 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -1.55% | - |
| Oct 17, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.04 | 2.11% | 1,033 |
| Oct 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -1.04% | - |
| Oct 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 0.52% | - |
| Oct 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -0.52% | - |
| Oct 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -0.52% | - |
| Oct 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | -1.03% | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | -1.52% | - |
| Oct 8, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | 19.43 | 2.59% | 955 |
| Oct 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | 0.52% | - |
| Oct 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -0.52% | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | -1.03% | - |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | 0.52% | - |
| Oct 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.04 | 0.52% | - |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | 0.52% | - |
| Sep 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 2.13% | - |
| Sep 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | -2.08% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | - | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -2.04% | - |
| Sep 23, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.23 | 2.08% | 250 |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -0.52% | - |
| Sep 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | -1.03% | - |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | -2.01% | - |
| Sep 17, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.53 | - | 131 |
| Sep 16, 2025 | 19.30 | 19.90 | 19.30 | 19.90 | 19.53 | 3.65% | 288 |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 1.05% | - |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -0.52% | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -1.55% | - |
| Sep 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.04 | 2.11% | - |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | - | - |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -2.56% | - |
| Sep 5, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.13 | 2.09% | 100 |
| Sep 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -0.52% | - |
| Sep 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 0.52% | - |
| Sep 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | -1.04% | - |
| Sep 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | -1.03% | - |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | 0.52% | 40 |
| Aug 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.04 | -2.51% | - |
| Aug 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.53 | 0.51% | - |
| Aug 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.43 | -2.94% | - |
| Aug 25, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.02 | 3.55% | 228 |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.33 | -2.48% | - |
| Aug 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.82 | 3.59% | - |
| Aug 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | -2.50% | - |
| Aug 19, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 19.62 | 9.29% | 100 |
| Aug 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | 2.81% | - |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.47 | - | - |
| Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.47 | 0.56% | - |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.37 | 1.72% | - |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.07 | -2.79% | - |
| Aug 11, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | 17.56 | 1.70% | 87 |
| Aug 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.27 | -2.76% | 400 |
| Aug 7, 2025 | 17.60 | 18.10 | 17.60 | 18.10 | 17.76 | 3.43% | 400 |
| Aug 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | - | - |
| Aug 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | - | - |
| Aug 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | - | - |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | 0.57% | - |
| Jul 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.07 | -0.57% | - |
| Jul 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | 1.74% | - |
| Jul 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.88 | 1.78% | - |
| Jul 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | - | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | 0.60% | - |
| Jul 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.48 | -2.89% | - |
| Jul 23, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 16.97 | 4.22% | 151 |
| Jul 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.29 | 1.84% | - |
| Jul 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.99 | -2.98% | - |