Club De Futbol Intercity Sad (BME:CITY)
Spain · Delayed Price · Currency is EUR 0.2000
-0.0220 (-9.91%)
Sep 12, 2025, 5:35 PM CET
BME:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -11.69% | 3,701,656 |
| Aug 18, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | 26.42% | 5,856,700 |
| Aug 15, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.26% | 3,242,764 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.33% | 2,448,321 |
| Aug 13, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 13.75% | 5,263,987 |
| Aug 12, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 21.72% | 6,870,364 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.43% | 1,336,432 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.79% | 1,218,782 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.33% | 1,610,321 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.15% | 3,030,658 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.72% | 3,925,624 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 1,213,422 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.95% | 1,450,504 |
| Jul 31, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.00% | 3,807,113 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.44% | 1,241,949 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.17% | 1,093,438 |
| Jul 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.31% | 1,136,507 |
| Jul 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.58% | 1,516,075 |
| Jul 24, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 1.94% | 2,189,997 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.19% | 1,718,454 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.30% | 2,973,150 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.98% | 1,425,155 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.65% | 2,429,673 |
| Jul 17, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 2,489,003 |
| Jul 16, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.19% | 2,030,682 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.47% | 1,817,846 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.51% | 1,197,615 |
| Jul 11, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 2,211,312 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.66% | 3,086,392 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.72% | 1,876,963 |
| Jul 8, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.32% | 1,268,695 |
| Jul 7, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 0.39% | 1,853,988 |