tiprankstipranks
Renta Corporacion Real Estate, SA (ES:REN)
BME:REN
Spanish Market
REN
Renta Corporacion Real Estate ate ate
RESEARCH TOOLSreports

Renta Corporacion Real Estate ate ate (REN) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.92
0.92
0.91
0.92
0.92
0.00%
8,084
0.22
Apr 09, 2026
0.93
0.93
0.88
0.92
0.92
-1.29%
94,915
2.62
Apr 08, 2026
0.94
0.94
0.92
0.93
0.93
+0.65%
53,135
1.49
Apr 07, 2026
0.91
0.94
0.91
0.92
0.92
+1.99%
66,648
1.92
Apr 06, 2026
0.91
0.91
0.85
0.91
0.91
0.00%
0
0.00
Apr 03, 2026
0.91
0.91
0.85
0.91
0.91
0.00%
0
0.00
Apr 02, 2026
0.90
0.91
0.85
0.91
0.91
+5.35%
135,570
4.16
Apr 01, 2026
0.86
0.90
0.84
0.86
0.86
-2.27%
185,059
5.98
Mar 31, 2026
0.88
0.88
0.85
0.88
0.88
+0.23%
35,550
1.17
Mar 30, 2026
0.84
0.88
0.84
0.88
0.88
+4.28%
45,931
1.47
Mar 27, 2026
0.83
0.84
0.82
0.84
0.84
+0.24%
14,879
0.45
Mar 26, 2026
0.84
0.84
0.83
0.84
0.84
+0.12%
34,623
1.03
Mar 25, 2026
0.81
0.84
0.81
0.84
0.84
+1.21%
8,977
0.27
Mar 24, 2026
0.81
0.83
0.81
0.83
0.83
+0.12%
5,133
0.15
Mar 23, 2026
0.80
0.83
0.79
0.83
0.83
+1.60%
20,327
0.61
Mar 20, 2026
0.80
0.87
0.80
0.82
0.82
0.00%
17,482
0.52
Mar 19, 2026
0.81
0.82
0.81
0.82
0.82
+0.12%
4,168
0.12
Mar 18, 2026
0.80
0.82
0.80
0.81
0.81
+0.49%
6,968
0.20
Mar 17, 2026
0.80
0.81
0.80
0.81
0.81
+1.89%
1,220
0.04
Mar 16, 2026
0.78
0.81
0.78
0.80
0.80
+0.63%
35,846
1.05
Mar 13, 2026
0.81
0.81
0.79
0.79
0.79
-1.50%
2,912
0.08
Mar 12, 2026
0.78
0.80
0.78
0.80
0.80
+2.56%
3,323
0.09
Mar 11, 2026
0.78
0.79
0.78
0.78
0.78
-2.74%
12,660
0.36
Mar 10, 2026
0.79
0.80
0.77
0.80
0.80
+3.08%
11,261
0.31
Mar 09, 2026
0.79
0.79
0.78
0.78
0.78
-2.50%
23,690
0.65
Mar 06, 2026
0.81
0.81
0.79
0.80
0.80
-0.99%
13,614
0.35
Mar 05, 2026
0.79
0.81
0.78
0.81
0.81
-0.25%
34,508
0.89
Mar 04, 2026
0.78
0.81
0.78
0.81
0.81
+1.25%
13,999
0.36
Mar 03, 2026
0.81
0.82
0.78
0.80
0.80
-1.23%
120,349
3.26
Mar 02, 2026
0.85
0.85
0.81
0.81
0.81
-4.71%
17,185
0.46
Feb 27, 2026
0.85
0.88
0.81
0.85
0.85
-1.05%
206,222
5.92
Feb 26, 2026
0.84
0.86
0.82
0.86
0.86
+2.26%
58,465
1.72
Feb 25, 2026
0.80
0.84
0.80
0.84
0.84
+3.07%
36,792
1.07
Feb 24, 2026
0.84
0.84
0.82
0.82
0.82
+0.87%
6,653
0.19
Feb 23, 2026
0.83
0.83
0.81
0.81
0.81
+0.37%
35,684
1.06
Feb 20, 2026
0.80
0.81
0.80
0.81
0.81
+0.25%
4,700
0.14
Feb 19, 2026
0.80
0.81
0.80
0.80
0.80
+0.38%
20,370
0.60
Feb 18, 2026
0.80
0.81
0.80
0.80
0.80
0.00%
14,577
0.43
Feb 17, 2026
0.82
0.82
0.80
0.80
0.80
-2.44%
47,663
1.41
Feb 16, 2026
0.84
0.84
0.82
0.82
0.82
-0.12%
14,011
0.41
Feb 13, 2026
0.84
0.84
0.82
0.82
0.82
-2.38%
3,521
0.10
Feb 12, 2026
0.80
0.84
0.80
0.84
0.84
+4.35%
40,000
1.14
Feb 11, 2026
0.82
0.84
0.79
0.81
0.81
+1.51%
28,412
0.81
Feb 10, 2026
0.80
0.82
0.79
0.79
0.79
-3.29%
15,580
0.45
Feb 09, 2026
0.79
0.82
0.79
0.82
0.82
+3.27%
24,653
0.71
Feb 06, 2026
0.84
0.84
0.79
0.79
0.79
-5.48%
36,936
1.08
Feb 05, 2026
0.78
0.84
0.78
0.84
0.84
+8.11%
80,438
2.42
Feb 04, 2026
0.77
0.79
0.77
0.78
0.78
+1.70%
5,660
0.17
Feb 03, 2026
0.80
0.80
0.76
0.76
0.76
0.00%
19,186
0.58
Feb 02, 2026
0.76
0.80
0.76
0.76
0.76
-2.05%
14,050
0.42
Rows:
50