Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain · Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
BME:CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | - | - | 150 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 120 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -5.95% | 631 |
| Jul 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | - | - |
| Jul 30, 2025 | 7.85 | 8.40 | 7.85 | 8.40 | - | - | 50 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | - | - |
| Jul 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 7.01% | 2,153 |
| Jul 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 3.29% | 200 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | - | - | 120 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 40 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 11, 2025 | 8.40 | 8.40 | 7.60 | 7.60 | - | -9.52% | 3,917 |
| Jul 10, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | - | 12.00% | 2,727 |
| Jul 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -5.06% | 2,050 |
| Jul 8, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | - | - | 133 |
| Jul 7, 2025 | 7.90 | 7.90 | 7.50 | 7.90 | - | - | 109 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 8.97% | 370 |
| Jul 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | -1.36% | 2,600 |
| Jul 2, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | - | - | 70 |
| Jul 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -0.68% | 3,100 |
| Jun 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 1,863 |
| Jun 27, 2025 | 7.80 | 7.80 | 7.45 | 7.45 | - | 4.20% | 3,323 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.15 | 7.15 | - | - | 60 |
| Jun 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -1.38% | 3,000 |
| Jun 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | - |
| Jun 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2.11% | 240 |
| Jun 20, 2025 | 7.80 | 7.80 | 7.10 | 7.10 | - | - | 29 |
| Jun 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | - |
| Jun 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | - |
| Jun 17, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | - | - | 90 |
| Jun 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -7.79% | 541 |
| Jun 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | 500 |
| Jun 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Jun 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Jun 10, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | - | 8.51% | 844 |
| Jun 9, 2025 | 7.30 | 7.35 | 7.05 | 7.05 | - | - | 108 |
| Jun 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | - |
| Jun 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -1.40% | 320 |
| Jun 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Jun 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Jun 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 320 |