Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
Last updated: Sep 12, 2025, 9:00 AM CET
BME:CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 58 |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 8, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 1,087 |
| Sep 5, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 7.69% | 2,851 |
| Sep 4, 2025 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -3.70% | 415 |
| Sep 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 500 |
| Sep 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 26, 2025 | 8.30 | 8.30 | 8.30 | 8.40 | 8.40 | - | 100 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3,127 |
| Aug 22, 2025 | 8.25 | 8.25 | 8.25 | 8.40 | 8.40 | - | 133 |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3,329 |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.40 | 8.40 | - | 156 |
| Aug 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 14, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 300 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 502 |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 2,271 |
| Aug 11, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 5.06% | 2,049 |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 7.90 | 7.90 | - | 150 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 120 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.95% | 631 |
| Jul 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 30, 2025 | 7.85 | 7.85 | 7.85 | 8.40 | 8.40 | - | 50 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7.01% | 2,153 |
| Jul 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | 200 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.95 | 7.60 | 7.60 | - | 120 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 40 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 11, 2025 | 8.40 | 8.40 | 7.60 | 7.60 | 7.60 | -9.52% | 3,917 |
| Jul 10, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 12.00% | 2,727 |
| Jul 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 2,050 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.50 | 7.90 | 7.90 | - | 133 |