Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain flag Spain · Delayed Price · Currency is EUR
7.65
-0.30 (-3.77%)
At close: Oct 6, 2025

BME:CEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20258.408.407.657.657.65-3.77%4,083
Oct 3, 20257.957.957.957.957.95--
Oct 2, 20257.957.957.957.957.95--
Oct 1, 20258.208.207.957.957.95-0.62%500
Sep 30, 20258.008.008.008.008.003.90%399
Sep 29, 20257.457.707.457.707.70-3.75%3,702
Sep 26, 20258.008.008.008.008.00--
Sep 25, 20258.008.008.008.008.00-3.61%560
Sep 24, 20258.308.308.308.308.30--
Sep 23, 20258.308.308.308.308.30--
Sep 22, 20258.308.308.308.308.30--
Sep 19, 20258.158.158.158.308.30-2
Sep 18, 20258.308.308.308.308.30--
Sep 17, 20258.308.308.308.308.30-1.19%315
Sep 16, 20258.408.408.408.408.40--
Sep 15, 20258.408.408.408.408.40--
Sep 12, 20258.408.408.408.408.40--
Sep 11, 20258.408.408.408.408.40--
Sep 10, 20258.408.408.408.408.40-58
Sep 9, 20258.408.408.408.408.40--
Sep 8, 20258.308.408.308.408.40-1,087
Sep 5, 20258.308.408.308.408.407.69%2,851
Sep 4, 20258.408.407.807.807.80-3.70%415
Sep 3, 20258.108.108.108.108.10--
Sep 2, 20258.108.108.108.108.10-3.57%500
Sep 1, 20258.408.408.408.408.40--
Aug 29, 20258.408.408.408.408.40--
Aug 28, 20258.408.408.408.408.40--
Aug 27, 20258.408.408.408.408.40--
Aug 26, 20258.308.308.308.408.40-100
Aug 25, 20258.408.408.408.408.40-3,127
Aug 22, 20258.258.258.258.408.40-133
Aug 21, 20258.408.408.408.408.40--
Aug 20, 20258.408.408.408.408.40-3,329
Aug 19, 20258.208.208.208.408.40-156
Aug 18, 20258.408.408.408.408.40--
Aug 15, 20258.408.408.408.408.40--
Aug 14, 20258.108.408.108.408.40-300
Aug 13, 20258.408.408.408.408.40-502
Aug 12, 20258.408.408.408.408.401.20%2,271
Aug 11, 20258.208.308.208.308.305.06%2,049
Aug 8, 20258.008.008.007.907.90-150
Aug 7, 20257.907.907.907.907.90--
Aug 6, 20257.907.907.907.907.90-120
Aug 5, 20257.907.907.907.907.90--
Aug 4, 20257.907.907.907.907.90--
Aug 1, 20257.907.907.907.907.90-5.95%631
Jul 31, 20258.408.408.408.408.40--
Jul 30, 20257.857.857.858.408.40-50
Jul 29, 20258.408.408.408.408.40--