Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain · Delayed Price · Currency is EUR 9.30
0.00 (0.00%)
At close: Oct 6, 2026
BME:CEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.06% | 641 |
| Sep 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.45% | 641 |
| Sep 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 25, 2026 | 9.90 | 9.90 | 9.90 | 9.30 | 9.30 | - | 9 |
| Sep 24, 2026 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | 2.20% | 840 |
| Sep 23, 2026 | 9.90 | 9.90 | 9.10 | 9.10 | 9.10 | -10.78% | 1,290 |
| Sep 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 16, 2026 | 9.80 | 9.80 | 9.80 | 10.20 | 10.20 | - | 199 |
| Sep 15, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 155 |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 202 |
| Sep 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 8, 2026 | 9.75 | 10.30 | 9.75 | 10.30 | 10.30 | - | 190 |
| Sep 7, 2026 | 10.30 | 10.30 | 9.30 | 10.30 | 10.30 | - | 119 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 23 |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 4 |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.42% | 203 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.30 | 9.50 | 9.50 | - | 13 |
| Aug 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 25, 2026 | 10.30 | 10.30 | 9.40 | 9.50 | 9.50 | - | 192 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 14, 2026 | 10.30 | 10.30 | 10.30 | 9.50 | 9.50 | - | 104 |
| Aug 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -9.52% | 649 |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 9.38% | 5,000 |
| Aug 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 3 |
| Aug 10, 2026 | 10.40 | 10.40 | 9.60 | 9.60 | 9.60 | -7.69% | 280 |
| Aug 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | 463 |
| Aug 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00% | 4,996 |
| Aug 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 30, 2026 | 9.90 | 9.90 | 9.90 | 9.00 | 9.00 | - | 100 |
| Jul 29, 2026 | 9.90 | 9.90 | 9.90 | 9.00 | 9.00 | - | 150 |