TipRanks
Renta 4 Banco, S.A. (ES:R4)
BME:R4
Spanish Market
R4
Renta 4 Banco, S.A.
RESEARCH TOOLSreports
Want to see ES:R4 full AI Analyst Report?

Renta 4 Banco, S.A. (R4) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
19.45
19.70
19.30
19.40
19.40
-1.02%
2,274
0.65
Oct 01, 2026
19.40
19.75
19.40
19.60
19.60
0.00%
233
0.07
Sep 30, 2026
19.35
19.70
19.30
19.60
19.60
0.00%
1,885
0.54
Sep 29, 2026
19.30
19.60
19.30
19.60
19.60
+0.26%
724
0.21
Sep 28, 2026
19.55
19.55
19.40
19.55
19.55
0.00%
384
0.11
Sep 25, 2026
19.40
19.55
19.40
19.55
19.55
0.00%
174
0.05
Sep 24, 2026
19.30
19.55
19.30
19.55
19.55
+0.77%
659
0.19
Sep 23, 2026
19.35
19.35
19.35
19.40
19.40
0.00%
45
0.01
Sep 22, 2026
19.20
19.60
19.20
19.40
19.40
-0.26%
3,181
0.90
Sep 21, 2026
19.20
19.45
19.20
19.45
19.45
+1.30%
639
0.15
Sep 18, 2026
19.50
19.50
19.20
19.20
19.20
-1.29%
791
0.18
Sep 17, 2026
19.50
19.50
19.35
19.45
19.45
0.00%
58
0.01
Sep 16, 2026
19.30
19.50
19.30
19.45
19.45
+0.26%
1,277
0.29
Sep 15, 2026
19.40
19.50
19.20
19.40
19.40
0.00%
666
0.15
Sep 14, 2026
19.20
19.40
19.20
19.40
19.40
+0.52%
1,083
0.24
Sep 11, 2026
19.25
19.40
19.25
19.30
19.30
0.00%
351
0.08
Sep 10, 2026
19.50
19.55
19.25
19.30
19.30
0.00%
343
0.08
Sep 09, 2026
19.30
19.55
19.25
19.30
19.30
-0.26%
966
0.21
Sep 08, 2026
19.25
19.50
19.25
19.35
19.35
0.00%
208
0.05
Sep 07, 2026
19.20
19.55
19.20
19.35
19.35
+0.78%
1,687
0.38
Sep 04, 2026
19.20
19.20
19.20
19.20
19.20
0.00%
103
0.02
Sep 03, 2026
19.25
19.35
19.20
19.20
19.20
-1.03%
2,780
0.62
Sep 02, 2026
19.30
19.40
19.25
19.40
19.40
0.00%
64
0.01
Sep 01, 2026
19.40
19.40
19.30
19.40
19.40
0.00%
1,409
0.32
Aug 31, 2026
19.40
19.40
19.30
19.40
19.40
+1.31%
1,330
0.30
Aug 28, 2026
19.15
19.35
19.15
19.15
19.15
-0.78%
1,468
0.33
Aug 27, 2026
19.15
19.35
19.15
19.30
19.30
0.00%
324
0.07
Aug 26, 2026
19.30
19.45
19.20
19.30
19.30
-0.52%
5,493
1.22
Aug 25, 2026
19.30
19.60
19.30
19.40
19.40
0.00%
140
0.03
Aug 24, 2026
19.40
19.60
19.30
19.40
19.40
0.00%
335
0.07
Aug 21, 2026
19.40
19.60
19.30
19.40
19.40
-1.02%
604
0.13
Aug 20, 2026
19.40
19.40
19.40
19.60
19.60
0.00%
59
0.01
Aug 19, 2026
19.60
19.60
19.40
19.60
19.60
0.00%
352
0.08
Aug 18, 2026
19.40
19.60
19.40
19.60
19.60
0.00%
199
0.04
Aug 17, 2026
19.60
19.70
19.40
19.60
19.60
+0.51%
518
0.11
Aug 14, 2026
19.70
19.70
19.40
19.50
19.50
-0.51%
1,282
0.28
Aug 13, 2026
19.70
19.70
19.50
19.60
19.60
0.00%
101
0.02
Aug 12, 2026
19.40
19.60
19.40
19.60
19.60
+0.26%
2,724
0.60
Aug 11, 2026
19.55
19.55
19.40
19.55
19.55
0.00%
211
0.05
Aug 10, 2026
19.40
19.70
19.40
19.55
19.55
+0.26%
1,938
0.42
Aug 07, 2026
19.25
19.50
19.25
19.50
19.50
+1.30%
3,509
0.77
Aug 06, 2026
19.50
19.50
19.25
19.25
19.25
-0.77%
13,576
3.12
Aug 05, 2026
19.40
19.45
19.35
19.40
19.40
-0.26%
2,945
0.68
Aug 04, 2026
19.40
19.45
19.35
19.45
19.45
0.00%
1,830
0.43
Aug 03, 2026
19.35
19.35
19.35
19.45
19.45
0.00%
45
0.01
Jul 31, 2026
19.20
19.30
19.20
19.45
19.45
0.00%
80
0.02
Jul 30, 2026
19.20
19.45
19.20
19.45
19.45
0.00%
293
0.07
Jul 29, 2026
19.50
19.50
19.20
19.45
19.45
+0.52%
2,941
0.68
Jul 28, 2026
19.10
19.40
19.00
19.35
19.35
-0.26%
1,945
0.45
Jul 27, 2026
19.10
19.40
19.10
19.40
19.40
+1.57%
2,326
0.53
Rows:
50