Renta Corporacion Real Estate, S.A. REN
BME · Spain · Finance
€0.6340-0.01 (-2.16%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €0.63 | -2.16% | €0.64 | €0.68 | €0.63 | 14.82K |
| 2026-09-30 | €0.65 | 0.00% | €0.65 | €0.66 | €0.63 | 40.60K |
| 2026-09-29 | €0.65 | +0.62% | €0.65 | €0.65 | €0.63 | 5.67K |
| 2026-09-28 | €0.64 | -0.62% | €0.64 | €0.64 | €0.63 | 19.74K |
| 2026-09-25 | €0.65 | 0.00% | €0.63 | €0.65 | €0.63 | 30.69K |
| 2026-09-24 | €0.65 | -0.31% | €0.65 | €0.65 | €0.64 | 57.35K |
| 2026-09-23 | €0.65 | -2.99% | €0.67 | €0.67 | €0.63 | 70.86K |
| 2026-09-22 | €0.67 | 0.00% | €0.67 | €0.67 | €0.66 | 23.76K |
| 2026-09-21 | €0.67 | -0.30% | €0.67 | €0.68 | €0.66 | 46.32K |
| 2026-09-18 | €0.67 | 0.00% | €0.68 | €0.68 | €0.67 | 4.71K |
| 2026-09-17 | €0.67 | -0.88% | €0.68 | €0.68 | €0.67 | 5.33K |
| 2026-09-16 | €0.68 | -0.29% | €0.68 | €0.68 | €0.67 | 16.98K |
| 2026-09-15 | €0.68 | 0.00% | €0.68 | €0.69 | €0.68 | 52 |
| 2026-09-14 | €0.68 | -0.29% | €0.68 | €0.68 | €0.68 | 751 |
| 2026-09-11 | €0.68 | 0.00% | €0.70 | €0.70 | €0.68 | 26.16K |
| 2026-09-10 | €0.68 | -2.85% | €0.69 | €0.69 | €0.68 | 6.08K |
| 2026-09-09 | €0.70 | 0.00% | €0.69 | €0.70 | €0.69 | 2.20K |
| 2026-09-08 | €0.70 | -2.23% | €0.69 | €0.72 | €0.69 | 9.27K |
| 2026-09-07 | €0.72 | +5.28% | €0.68 | €0.72 | €0.68 | 9.58K |
| 2026-09-04 | €0.68 | -2.29% | €0.69 | €0.69 | €0.68 | 39.17K |
| 2026-09-03 | €0.70 | +1.16% | €0.70 | €0.70 | €0.70 | 14.87K |
| 2026-09-02 | €0.69 | +0.29% | €0.69 | €0.71 | €0.69 | 7.14K |
| 2026-09-01 | €0.69 | -3.10% | €0.70 | €0.70 | €0.69 | 47.47K |
| 2026-08-31 | €0.71 | -1.66% | €0.70 | €0.72 | €0.69 | 8.84K |
| 2026-08-28 | €0.72 | +1.69% | €0.70 | €0.72 | €0.70 | 8.50K |
| 2026-08-27 | €0.71 | +2.60% | €0.70 | €0.71 | €0.69 | 25.74K |
| 2026-08-26 | €0.69 | 0.00% | €0.69 | €0.70 | €0.69 | 106 |
| 2026-08-25 | €0.69 | +0.87% | €0.69 | €0.70 | €0.69 | 17.00K |
| 2026-08-24 | €0.69 | -0.58% | €0.69 | €0.69 | €0.69 | 846 |
| 2026-08-21 | €0.69 | -0.58% | €0.68 | €0.71 | €0.68 | 55.83K |
| 2026-08-20 | €0.69 | +0.58% | €0.69 | €0.69 | €0.69 | 4.37K |
| 2026-08-19 | €0.69 | -1.15% | €0.70 | €0.70 | €0.69 | 5.40K |
| 2026-08-18 | €0.70 | -1.13% | €0.69 | €0.70 | €0.69 | 1.63K |
| 2026-08-17 | €0.71 | -0.56% | €0.68 | €0.71 | €0.68 | 28.15K |
| 2026-08-14 | €0.71 | +2.90% | €0.70 | €0.71 | €0.69 | 51.09K |
| 2026-08-13 | €0.69 | +0.88% | €0.70 | €0.70 | €0.69 | 4.24K |
| 2026-08-12 | €0.68 | -1.72% | €0.69 | €0.69 | €0.68 | 286.33K |
| 2026-08-11 | €0.70 | +1.16% | €0.68 | €0.70 | €0.68 | 4.38K |
| 2026-08-10 | €0.69 | -0.29% | €0.69 | €0.69 | €0.69 | 8.40K |
| 2026-08-07 | €0.69 | -1.43% | €0.71 | €0.71 | €0.69 | 184.27K |
| 2026-08-06 | €0.70 | +0.86% | €0.71 | €0.71 | €0.69 | 24.75K |
| 2026-08-05 | €0.69 | -0.86% | €0.71 | €0.71 | €0.69 | 11.15K |
| 2026-08-04 | €0.70 | -1.41% | €0.71 | €0.71 | €0.70 | 14.75K |
| 2026-08-03 | €0.71 | -1.11% | €0.72 | €0.72 | €0.71 | 128.92K |
| 2026-07-31 | €0.72 | 0.00% | €0.72 | €0.72 | €0.71 | 39.32K |
| 2026-07-30 | €0.72 | -0.55% | €0.72 | €0.72 | €0.71 | 63.05K |
| 2026-07-29 | €0.72 | -8.38% | €0.77 | €0.77 | €0.67 | 695.30K |
| 2026-07-28 | €0.79 | +2.07% | €0.77 | €0.79 | €0.77 | 15.19K |
| 2026-07-27 | €0.77 | 0.00% | €0.79 | €0.79 | €0.79 | 332 |
| 2026-07-24 | €0.77 | -1.03% | €0.78 | €0.79 | €0.77 | 9.09K |
| 2026-07-23 | €0.78 | 0.00% | €0.79 | €0.79 | €0.78 | 2.04K |
| 2026-07-22 | €0.78 | -1.27% | €0.78 | €0.80 | €0.78 | 22.91K |
| 2026-07-21 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 0 |
| 2026-07-20 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 19.93K |
| 2026-07-17 | €0.79 | 0.00% | €0.77 | €0.79 | €0.77 | 10.20K |
| 2026-07-16 | €0.79 | 0.00% | €0.77 | €0.79 | €0.77 | 710 |
| 2026-07-15 | €0.79 | +1.02% | €0.78 | €0.79 | €0.77 | 6.07K |
| 2026-07-14 | €0.78 | -1.01% | €0.79 | €0.80 | €0.77 | 33.25K |
| 2026-07-13 | €0.79 | -1.50% | €0.79 | €0.80 | €0.78 | 7.80K |
| 2026-07-10 | €0.80 | +0.50% | €0.79 | €0.80 | €0.77 | 7.87K |
| 2026-07-09 | €0.80 | +0.76% | €0.79 | €0.80 | €0.77 | 6.85K |
| 2026-07-08 | €0.79 | -1.74% | €0.81 | €0.81 | €0.77 | 28.15K |
| 2026-07-07 | €0.81 | +2.81% | €0.78 | €0.81 | €0.77 | 33.85K |
| 2026-07-06 | €0.78 | -1.26% | €0.79 | €0.79 | €0.77 | 33.83K |
| 2026-07-03 | €0.79 | -1.24% | €0.77 | €0.80 | €0.77 | 11.76K |
| 2026-07-02 | €0.80 | +1.52% | €0.77 | €0.81 | €0.77 | 7.88K |
| 2026-07-01 | €0.79 | -0.25% | €0.78 | €0.79 | €0.78 | 10.60K |
| 2026-06-30 | €0.79 | 0.00% | €0.78 | €0.79 | €0.78 | 1.12K |
| 2026-06-29 | €0.79 | -0.75% | €0.78 | €0.80 | €0.77 | 59.60K |
| 2026-06-26 | €0.80 | +0.25% | €0.78 | €0.80 | €0.78 | 708 |
| 2026-06-25 | €0.80 | +1.01% | €0.80 | €0.80 | €0.80 | 2.51K |
| 2026-06-24 | €0.79 | 0.00% | €0.80 | €0.80 | €0.80 | 369 |
| 2026-06-23 | €0.79 | -1.00% | €0.79 | €0.79 | €0.79 | 2.58K |
| 2026-06-22 | €0.80 | +1.27% | €0.79 | €0.80 | €0.78 | 10.01K |
| 2026-06-19 | €0.79 | +2.60% | €0.77 | €0.80 | €0.77 | 5.60K |
| 2026-06-18 | €0.77 | -2.78% | €0.79 | €0.79 | €0.77 | 11.44K |
| 2026-06-17 | €0.79 | -4.59% | €0.80 | €0.80 | €0.79 | 69.85K |
| 2026-06-16 | €0.83 | +2.22% | €0.83 | €0.84 | €0.81 | 46.53K |
| 2026-06-15 | €0.81 | +1.25% | €0.80 | €0.83 | €0.80 | 125.78K |
| 2026-06-12 | €0.80 | +0.50% | €0.80 | €0.80 | €0.79 | 19.55K |
| 2026-06-11 | €0.80 | +0.25% | €0.80 | €0.80 | €0.76 | 4.65K |
| 2026-06-10 | €0.79 | -0.75% | €0.80 | €0.80 | €0.77 | 33.89K |
| 2026-06-09 | €0.80 | 0.00% | €0.80 | €0.80 | €0.79 | 35 |
| 2026-06-08 | €0.80 | +3.90% | €0.80 | €0.80 | €0.80 | 503 |
| 2026-06-05 | €0.77 | -0.77% | €0.78 | €0.80 | €0.77 | 14.51K |
| 2026-06-04 | €0.78 | -0.51% | €0.76 | €0.78 | €0.76 | 28.43K |
| 2026-06-03 | €0.78 | -0.26% | €0.77 | €0.78 | €0.77 | 8.19K |
| 2026-06-02 | €0.78 | -1.01% | €0.79 | €0.81 | €0.76 | 52.08K |
| 2026-06-01 | €0.79 | 0.00% | €0.80 | €0.80 | €0.79 | 9.72K |
| 2026-05-29 | €0.79 | -0.75% | €0.79 | €0.80 | €0.79 | 21.20K |