Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain · Delayed Price · Currency is EUR 10.40
+0.50 (5.05%)
Last updated: Aug 7, 2026, 12:00 PM CET
BME:CEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 280 |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 24, 2026 | 10.80 | 10.80 | 10.80 | 10.00 | 10.00 | - | 150 |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 14, 2026 | 10.80 | 10.80 | 10.80 | 10.00 | 10.00 | - | 150 |
| Jul 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Jul 8, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -8.26% | 1,603 |
| Jul 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 310 |
| Jul 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 290 |
| Jul 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 390 |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.00% | 210 |
| Jul 1, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 3.12% | 1,124 |
| Jun 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.70 | - | - |
| Jun 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.70 | -10.00% | 1,892 |
| Jun 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | - | 150 |
| Jun 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | - | 274 |
| Jun 24, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 10.78 | 4.76% | 1,098 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | -7.08% | 3,117 |
| Jun 22, 2026 | 11.20 | 11.20 | 10.80 | 11.30 | 11.07 | - | 144 |
| Jun 19, 2026 | 11.10 | 11.10 | 10.80 | 11.30 | 11.07 | - | 170 |
| Jun 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | 9.71% | 2,452 |
| Jun 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | 8.99% | 200 |
| Jun 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | - | - |
| Jun 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | 9.88% | 660 |
| Jun 12, 2026 | 9.40 | 9.40 | 9.40 | 8.60 | 8.42 | - | 10 |
| Jun 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | - | - |
| Jun 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | -3.37% | 600 |
| Jun 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | - | - |
| Jun 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | - | - |
| Jun 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | - | - |
| Jun 4, 2026 | 8.60 | 8.60 | 8.60 | 8.90 | 8.72 | - | 11 |
| Jun 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | -3.26% | 218 |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | - | - |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 9.20 | 9.01 | - | 44 |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 0.55% | 498 |