Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
7.65
-0.30 (-3.77%)
At close: Oct 6, 2025
BME:CEV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 8.40 | 8.40 | 7.65 | 7.65 | 7.65 | -3.77% | 4,083 |
Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
Oct 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
Oct 1, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -0.62% | 500 |
Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 399 |
Sep 29, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | -3.75% | 3,702 |
Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
Sep 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 560 |
Sep 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
Sep 19, 2025 | 8.15 | 8.15 | 8.15 | 8.30 | 8.30 | - | 2 |
Sep 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
Sep 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 315 |
Sep 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
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 | - | - |