RENTA 4 BANCO SA R4
BME · Spain · Finance
€19.75+0.15 (+0.77%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.75 | +0.77% | €19.40 | €19.75 | €19.40 | 158 |
| 2026-09-30 | €19.60 | 0.00% | €19.35 | €19.70 | €19.30 | 1.89K |
| 2026-09-29 | €19.60 | +0.26% | €19.30 | €19.60 | €19.30 | 724 |
| 2026-09-28 | €19.55 | 0.00% | €19.55 | €19.55 | €19.40 | 384 |
| 2026-09-25 | €19.55 | 0.00% | €19.40 | €19.55 | €19.40 | 174 |
| 2026-09-24 | €19.55 | +0.77% | €19.30 | €19.55 | €19.30 | 659 |
| 2026-09-23 | €19.40 | 0.00% | €19.35 | €19.35 | €19.35 | 45 |
| 2026-09-22 | €19.40 | -0.26% | €19.20 | €19.60 | €19.20 | 3.18K |
| 2026-09-21 | €19.45 | +1.30% | €19.20 | €19.45 | €19.20 | 639 |
| 2026-09-18 | €19.20 | -1.29% | €19.50 | €19.50 | €19.20 | 791 |
| 2026-09-17 | €19.45 | 0.00% | €19.50 | €19.50 | €19.35 | 58 |
| 2026-09-16 | €19.45 | +0.26% | €19.30 | €19.50 | €19.30 | 1.28K |
| 2026-09-15 | €19.40 | 0.00% | €19.40 | €19.50 | €19.20 | 666 |
| 2026-09-14 | €19.40 | +0.52% | €19.20 | €19.40 | €19.20 | 1.08K |
| 2026-09-11 | €19.30 | 0.00% | €19.25 | €19.40 | €19.25 | 351 |
| 2026-09-10 | €19.30 | 0.00% | €19.50 | €19.55 | €19.25 | 343 |
| 2026-09-09 | €19.30 | -0.26% | €19.30 | €19.55 | €19.25 | 966 |
| 2026-09-08 | €19.35 | 0.00% | €19.25 | €19.50 | €19.25 | 208 |
| 2026-09-07 | €19.35 | +0.78% | €19.20 | €19.55 | €19.20 | 1.69K |
| 2026-09-04 | €19.20 | 0.00% | €19.20 | €19.20 | €19.20 | 103 |
| 2026-09-03 | €19.20 | -1.03% | €19.25 | €19.35 | €19.20 | 2.78K |
| 2026-09-02 | €19.40 | 0.00% | €19.30 | €19.40 | €19.25 | 64 |
| 2026-09-01 | €19.40 | 0.00% | €19.40 | €19.40 | €19.30 | 1.41K |
| 2026-08-31 | €19.40 | +1.31% | €19.40 | €19.40 | €19.30 | 1.33K |
| 2026-08-28 | €19.15 | -0.78% | €19.15 | €19.35 | €19.15 | 1.47K |
| 2026-08-27 | €19.30 | 0.00% | €19.15 | €19.35 | €19.15 | 324 |
| 2026-08-26 | €19.30 | -0.52% | €19.30 | €19.45 | €19.20 | 5.49K |
| 2026-08-25 | €19.40 | 0.00% | €19.30 | €19.60 | €19.30 | 140 |
| 2026-08-24 | €19.40 | 0.00% | €19.40 | €19.60 | €19.30 | 335 |
| 2026-08-21 | €19.40 | -1.02% | €19.40 | €19.60 | €19.30 | 604 |
| 2026-08-20 | €19.60 | 0.00% | €19.40 | €19.40 | €19.40 | 59 |
| 2026-08-19 | €19.60 | 0.00% | €19.60 | €19.60 | €19.40 | 352 |
| 2026-08-18 | €19.60 | 0.00% | €19.40 | €19.60 | €19.40 | 199 |
| 2026-08-17 | €19.60 | +0.51% | €19.60 | €19.70 | €19.40 | 518 |
| 2026-08-14 | €19.50 | -0.51% | €19.70 | €19.70 | €19.40 | 1.28K |
| 2026-08-13 | €19.60 | 0.00% | €19.70 | €19.70 | €19.50 | 101 |
| 2026-08-12 | €19.60 | +0.26% | €19.40 | €19.60 | €19.40 | 2.72K |
| 2026-08-11 | €19.55 | 0.00% | €19.55 | €19.55 | €19.40 | 211 |
| 2026-08-10 | €19.55 | +0.26% | €19.40 | €19.70 | €19.40 | 1.94K |
| 2026-08-07 | €19.50 | +1.30% | €19.25 | €19.50 | €19.25 | 3.51K |
| 2026-08-06 | €19.25 | -0.77% | €19.50 | €19.50 | €19.25 | 13.58K |
| 2026-08-05 | €19.40 | -0.26% | €19.40 | €19.45 | €19.35 | 2.95K |
| 2026-08-04 | €19.45 | 0.00% | €19.40 | €19.45 | €19.35 | 1.83K |
| 2026-08-03 | €19.45 | 0.00% | €19.35 | €19.35 | €19.35 | 45 |
| 2026-07-31 | €19.45 | 0.00% | €19.20 | €19.30 | €19.20 | 80 |
| 2026-07-30 | €19.45 | 0.00% | €19.20 | €19.45 | €19.20 | 293 |
| 2026-07-29 | €19.45 | +0.52% | €19.50 | €19.50 | €19.20 | 2.94K |
| 2026-07-28 | €19.35 | -0.26% | €19.10 | €19.40 | €19.00 | 1.95K |
| 2026-07-27 | €19.40 | +1.57% | €19.10 | €19.40 | €19.10 | 2.33K |
| 2026-07-24 | €19.10 | 0.00% | €19.00 | €19.10 | €19.00 | 449 |
| 2026-07-23 | €19.10 | 0.00% | €19.10 | €19.10 | €19.05 | 312 |
| 2026-07-22 | €19.10 | +0.53% | €19.00 | €19.10 | €19.00 | 6.91K |
| 2026-07-21 | €19.00 | 0.00% | €19.00 | €19.00 | €19.00 | 94 |
| 2026-07-20 | €19.00 | -0.78% | €19.15 | €19.20 | €19.00 | 4.02K |
| 2026-07-17 | €19.15 | 0.00% | €19.15 | €19.15 | €19.10 | 2.66K |
| 2026-07-16 | €19.15 | 0.00% | €19.15 | €19.15 | €19.10 | 3.11K |
| 2026-07-15 | €19.15 | +0.79% | €19.10 | €19.15 | €19.10 | 2.34K |
| 2026-07-14 | €19.00 | +0.26% | €19.00 | €19.00 | €18.80 | 130.10K |
| 2026-07-13 | €18.95 | 0.00% | €18.75 | €19.00 | €18.75 | 348 |
| 2026-07-10 | €18.95 | +1.07% | €18.95 | €19.00 | €18.70 | 985 |
| 2026-07-09 | €18.75 | -0.53% | €18.80 | €18.95 | €18.70 | 1.17K |
| 2026-07-08 | €18.85 | 0.00% | €18.85 | €18.95 | €18.75 | 681 |
| 2026-07-07 | €18.85 | 0.00% | €18.90 | €19.00 | €18.85 | 1.22K |
| 2026-07-06 | €18.85 | -0.79% | €19.00 | €19.00 | €18.85 | 1.44K |
| 2026-07-03 | €19.00 | -0.78% | €19.00 | €19.15 | €19.00 | 700 |
| 2026-07-02 | €19.15 | 0.00% | €18.85 | €19.10 | €18.85 | 496 |
| 2026-07-01 | €19.15 | +0.26% | €18.85 | €19.15 | €18.85 | 1.34K |
| 2026-06-30 | €19.10 | 0.00% | €19.00 | €19.10 | €19.00 | 1.18K |
| 2026-06-29 | €19.10 | 0.00% | €19.00 | €19.10 | €19.00 | 244 |
| 2026-06-26 | €19.10 | 0.00% | €19.05 | €19.10 | €18.95 | 2.93K |
| 2026-06-25 | €19.10 | +1.06% | €19.00 | €19.10 | €19.00 | 653 |
| 2026-06-24 | €18.90 | 0.00% | €19.00 | €19.10 | €19.00 | 54.11K |
| 2026-06-23 | €18.90 | -1.05% | €19.10 | €19.10 | €18.10 | 6.07K |
| 2026-06-22 | €19.10 | 0.00% | €19.10 | €19.10 | €19.10 | 97 |
| 2026-06-19 | €19.10 | +0.53% | €19.15 | €19.15 | €19.10 | 819 |
| 2026-06-18 | €19.00 | 0.00% | €18.85 | €19.15 | €18.85 | 192 |
| 2026-06-17 | €19.00 | -0.52% | €19.05 | €19.15 | €18.85 | 3.77K |
| 2026-06-16 | €19.10 | 0.00% | €19.00 | €19.00 | €18.90 | 160 |
| 2026-06-15 | €19.10 | 0.00% | €19.00 | €19.10 | €19.00 | 1.17K |
| 2026-06-12 | €19.10 | +1.06% | €19.00 | €19.10 | €19.00 | 585 |
| 2026-06-11 | €18.90 | 0.00% | €19.00 | €19.10 | €19.00 | 184 |
| 2026-06-10 | €18.90 | -0.79% | €18.90 | €19.10 | €18.90 | 512 |
| 2026-06-09 | €19.05 | -0.52% | €18.95 | €19.10 | €18.95 | 1.17K |
| 2026-06-08 | €19.15 | 0.00% | €19.15 | €19.15 | €18.95 | 528 |
| 2026-06-05 | €19.15 | 0.00% | €18.90 | €19.15 | €18.90 | 325 |
| 2026-06-04 | €19.15 | 0.00% | €18.85 | €19.20 | €18.85 | 141 |
| 2026-06-03 | €19.15 | 0.00% | €18.85 | €19.20 | €18.85 | 381 |
| 2026-06-02 | €19.15 | 0.00% | €19.15 | €19.20 | €18.85 | 449 |
| 2026-06-01 | €19.15 | +0.79% | €19.10 | €19.30 | €18.85 | 4.79K |
| 2026-05-29 | €19.00 | +0.26% | €18.90 | €19.00 | €18.80 | 6.11K |