Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain · Delayed Price · Currency is EUR 11.00
0.00 (0.00%)
At close: Jun 26, 2026
BME:CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 150 |
| Jun 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 274 |
| Jun 24, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 1,098 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | 3,117 |
| Jun 22, 2026 | 11.20 | 11.20 | 10.80 | 11.30 | 11.30 | - | 144 |
| Jun 19, 2026 | 11.10 | 11.10 | 10.80 | 11.30 | 11.30 | - | 170 |
| Jun 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 9.71% | 2,452 |
| Jun 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.99% | 200 |
| Jun 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.88% | 660 |
| Jun 12, 2026 | 9.40 | 9.40 | 9.40 | 8.60 | 8.60 | - | 10 |
| Jun 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | 600 |
| Jun 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 4, 2026 | 8.60 | 8.60 | 8.60 | 8.90 | 8.90 | - | 11 |
| Jun 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | 218 |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 9.20 | 9.20 | - | 44 |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 498 |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | 445 |
| May 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.95 | 8.95 | - | 50 |
| May 22, 2026 | 9.40 | 9.40 | 8.95 | 8.95 | 8.95 | -5.79% | 1,053 |
| May 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.83% | 1,887 |
| May 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| May 19, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | 4.22% | 774 |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 8.30 | 8.30 | - | 50 |
| May 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | 1,655 |
| May 5, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | -6.95% | 1,176 |
| May 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 10.00% | 1,178 |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 9 |
| Apr 20, 2026 | 8.30 | 8.30 | 8.30 | 8.50 | 8.50 | - | 3 |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |