Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain · Delayed Price · Currency is EUR 20.00
+0.03 (0.14%)
At close: Mar 18, 2026
BME:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | 3.59% | 275 |
| Mar 16, 2026 | 19.00 | 19.00 | 19.00 | 19.50 | 19.28 | - | 10 |
| Mar 13, 2026 | 20.20 | 20.20 | 20.20 | 19.50 | 19.28 | - | 51 |
| Mar 12, 2026 | 18.50 | 18.50 | 18.50 | 19.50 | 19.28 | - | 30 |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 19.50 | 19.28 | - | 63 |
| Mar 10, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.28 | 5.41% | 1,330 |
| Mar 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | - | 324 |
| Mar 6, 2026 | 16.90 | 18.50 | 16.90 | 18.50 | 18.29 | -1.07% | 1,080 |
| Mar 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | - | 12 |
| Mar 4, 2026 | 17.00 | 18.70 | 17.00 | 18.70 | 18.49 | 10.00% | 404 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 16.81 | -12.82% | 216 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Feb 27, 2026 | 21.00 | 21.60 | 21.00 | 19.50 | 19.28 | - | 102 |
| Feb 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Feb 25, 2026 | 19.70 | 19.70 | 19.70 | 19.50 | 19.28 | - | 100 |
| Feb 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Feb 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Feb 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Feb 18, 2026 | 17.80 | 19.50 | 17.80 | 19.50 | 19.28 | - | 287 |
| Feb 17, 2026 | 17.80 | 19.50 | 17.80 | 19.50 | 19.28 | 2.63% | 327 |
| Feb 16, 2026 | 18.10 | 18.10 | 18.10 | 19.00 | 18.79 | - | 1 |
| Feb 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | - | 31 |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | - | - |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | - | 26 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | - | - |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | 1.06% | 200 |
| Feb 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Feb 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Feb 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Feb 3, 2026 | 19.00 | 19.00 | 19.00 | 18.80 | 18.59 | - | 105 |
| Feb 2, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.59 | - | 44 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | 6,000 |
| Jan 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 21, 2026 | 18.10 | 18.10 | 18.10 | 18.80 | 18.59 | - | 3 |
| Jan 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | 100 |
| Jan 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 9, 2026 | 18.00 | 18.00 | 18.00 | 18.80 | 18.59 | - | 1 |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Jan 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |