Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain · Delayed Price · Currency is EUR 8.15
-0.25 (-2.98%)
At close: Oct 27, 2026
BME:CEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | 442 |
| Oct 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 280 |
| Oct 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 120 |
| Oct 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 16, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 0.60% | 2,322 |
| Oct 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | 8,330 |
| Oct 14, 2026 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | -16.67% | 6,228 |
| Oct 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 9, 2026 | 9.40 | 9.40 | 9.40 | 10.20 | 10.20 | - | 76 |
| Oct 8, 2026 | 10.20 | 10.20 | 9.30 | 10.20 | 10.20 | 9.68% | 1,150 |
| Oct 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| 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 | - | - |