Club De Futbol Intercity Sad (BME:CITY)
Spain · Delayed Price · Currency is EUR 0.1135
-0.0115 (-9.20%)
Oct 28, 2025, 1:40 PM CET
BME:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -10.00% | 1,429,065 |
| Oct 27, 2025 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 20.77% | 5,402,011 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.17% | 1,846,783 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,828,599 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.04% | 1,486,955 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.46% | 1,893,161 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.12% | 2,248,720 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.45% | 1,371,301 |
| Oct 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.66% | 2,107,718 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.26% | 1,791,724 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.05% | 1,130,909 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 1,083,907 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 641,106 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.40% | 882,724 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.17% | 709,137 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.18% | 1,202,068 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.40% | 865,348 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.95% | 692,855 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.98% | 664,756 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.08% | 797,732 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.06% | 1,057,157 |
| Sep 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.69% | 3,083,505 |
| Sep 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.01% | 3,155,312 |
| Sep 25, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -2.35% | 2,330,781 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.85% | 1,899,607 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -5.63% | 2,613,147 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.41% | 2,249,217 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,589,461 |
| Sep 18, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.64% | 6,486,586 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.20% | 7,702,431 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -16.19% | 6,096,788 |
| Sep 15, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 5.00% | 6,347,244 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.91% | 3,008,200 |
| Sep 11, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | 5.21% | 5,831,356 |
| Sep 10, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 9.33% | 3,214,586 |
| Sep 9, 2025 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | 3.76% | 7,659,308 |
| Sep 8, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 31.91% | 7,170,216 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.05% | 314,441 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.04% | 509,073 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.00% | 845,870 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 593,959 |
| Sep 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.77% | 585,459 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 734,636 |
| Aug 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.96% | 966,939 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.89% | 503,269 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.20% | 499,075 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.50% | 1,661,472 |
| Aug 22, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 0.91% | 2,757,662 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 892,261 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.30% | 3,356,510 |