Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain · Delayed Price · Currency is EUR 9.95
+0.90 (9.94%)
At close: Mar 18, 2026
BME:CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | - | 9.94% | - |
| Mar 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.70% | 6,400 |
| Mar 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.77% | 2,100 |
| Mar 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.33% | 567 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -10.00% | 3,940 |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 2,542 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 30 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.40 | 7.90 | 7.90 | - | 30 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.30 | 7.90 | 7.90 | - | 3 |
| Feb 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | 444 |
| Feb 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 364 |
| Feb 11, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 4.58% | 481 |
| Feb 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 6, 2026 | 8.50 | 8.50 | 7.65 | 7.65 | 7.65 | -4.37% | 2,000 |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 5,356 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 69 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 100 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 176 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 2,117 |
| Jan 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 14, 2026 | 7.20 | 7.85 | 7.20 | 7.85 | 7.85 | -1.88% | 2,630 |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 2,098 |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |