Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain · Delayed Price · Currency is EUR 17.10
+0.50 (3.01%)
At close: Oct 3, 2025
BME:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | 425 |
| Oct 2, 2025 | 16.60 | 17.10 | 16.60 | 16.60 | 16.60 | - | 54 |
| Oct 1, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -12.63% | 2,510 |
| Sep 30, 2025 | 19.00 | 19.00 | 17.60 | 19.00 | 19.00 | - | 125 |
| Sep 29, 2025 | 17.60 | 19.00 | 17.60 | 19.00 | 19.00 | - | 2,704 |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.95% | 241 |
| Sep 25, 2025 | 17.60 | 19.00 | 17.60 | 17.60 | 17.60 | -7.37% | 368 |
| Sep 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 155 |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.77% | 720 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 20.60 | 20.60 | - | 48 |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 20.60 | 20.60 | - | 97 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 67 |
| Sep 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 20.60 | 20.60 | - | 14 |
| Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 4, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - | 100 |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.60 | 20.60 | - | 48 |
| Sep 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 20.60 | 20.60 | - | 80 |
| Aug 25, 2025 | 20.20 | 20.20 | 19.80 | 20.60 | 20.60 | - | 100 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.60 | 20.60 | - | 13 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | 500 |
| Aug 19, 2025 | 19.90 | 21.80 | 19.90 | 21.80 | 21.80 | 19.13% | 1,110 |
| Aug 18, 2025 | 16.70 | 18.30 | 16.70 | 18.30 | 18.30 | 10.91% | 2,249 |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 14, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | - | 2,400 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 120 |
| Aug 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 33 |
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 31 |
| Aug 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 6, 2025 | 16.60 | 16.60 | 16.60 | 16.50 | 16.50 | - | 63 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 4, 2025 | 16.20 | 16.20 | 16.20 | 16.50 | 16.50 | - | 185 |
| Aug 1, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 313 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.16% | 368 |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.50 | 15.50 | - | 100 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | 800 |