Skip to main content
logo
Club De Futbol Intercity Sad (BME:CITY)
Spain flag Spain · Delayed Price · Currency is EUR
0.0882
-0.0128 (-12.67%)
At close: Dec 5, 2025

BME:CITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.120.120.100.100.10-10.62%4,529,518
Dec 3, 20250.110.130.110.110.117.62%8,590,357
Dec 2, 20250.100.120.090.110.115.00%7,998,764
Dec 1, 20250.110.120.100.100.1021.65%8,094,450
Nov 28, 20250.090.090.080.080.081.23%4,404,906
Nov 27, 20250.080.090.080.080.082.78%1,879,417
Nov 26, 20250.080.080.080.080.08-7.06%1,898,257
Nov 25, 20250.080.090.070.090.0920.74%5,746,639
Nov 24, 20250.060.080.060.070.0711.39%2,409,164
Nov 21, 20250.060.070.050.060.06-5.67%6,530,287
Nov 20, 20250.070.070.060.070.07-5.37%699,384
Nov 19, 20250.080.080.070.070.07-7.57%2,378,780
Nov 18, 20250.080.080.080.080.08-4.25%1,208,026
Nov 17, 20250.080.080.080.080.08-3.38%1,834,334
Nov 14, 20250.080.090.080.080.087.53%3,772,686
Nov 13, 20250.080.080.080.080.08-0.52%995,810
Nov 12, 20250.080.080.080.080.08-1.78%800,687
Nov 11, 20250.090.090.080.080.08-6.19%2,643,519
Nov 10, 20250.080.090.080.080.081.20%2,003,123
Nov 7, 20250.090.090.080.080.08-6.74%1,541,673
Nov 6, 20250.090.090.090.090.09-2.63%986,082
Nov 5, 20250.090.090.090.090.093.86%758,926
Nov 4, 20250.090.100.090.090.091.62%1,771,911
Nov 3, 20250.100.100.070.090.09-18.30%10,215,970
Oct 31, 20250.110.120.110.110.111.44%1,561,202
Oct 30, 20250.110.110.100.100.10-2.79%837,927
Oct 29, 20250.110.120.110.110.11-4.02%393,796
Oct 28, 20250.130.130.110.110.11-10.40%2,341,584
Oct 27, 20250.100.150.100.130.1320.77%5,402,011
Oct 24, 20250.110.110.100.100.10-4.17%1,846,783
Oct 23, 20250.110.110.100.110.110.93%1,811,822
Oct 22, 20250.110.110.110.110.11-4.04%1,486,955
Oct 21, 20250.110.110.110.110.11-3.46%1,893,161
Oct 20, 20250.120.120.110.120.12-2.12%2,240,104
Oct 17, 20250.120.130.120.120.12-4.45%1,369,561
Oct 16, 20250.120.130.120.120.124.66%2,107,718
Oct 15, 20250.120.130.110.120.12-1.26%1,789,724
Oct 14, 20250.120.120.120.120.12-2.05%1,130,909
Oct 13, 20250.120.130.120.120.12-1.61%1,083,907
Oct 10, 20250.130.130.120.120.12-1.59%641,106
Oct 9, 20250.130.130.120.130.13-0.40%882,724
Oct 8, 20250.130.130.130.130.13-4.17%709,137
Oct 7, 20250.130.130.120.130.135.18%1,202,068
Oct 6, 20250.130.130.120.130.13-0.40%865,348
Oct 3, 20250.130.130.120.130.13-1.95%692,855
Oct 2, 20250.130.130.120.130.131.98%664,756
Oct 1, 20250.140.140.130.130.13-3.08%797,732
Sep 30, 20250.140.140.130.130.13-4.06%1,057,157
Sep 29, 20250.130.140.130.140.146.69%3,083,505
Sep 26, 20250.120.130.120.130.132.01%3,155,312