Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain · Delayed Price · Currency is EUR 20.20
-2.20 (-9.82%)
At close: Jun 26, 2026
BME:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -9.82% | 331 |
| Jun 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 23, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -10.40% | 438 |
| Jun 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 35 |
| Jun 19, 2026 | 22.60 | 24.40 | 22.60 | 25.00 | 25.00 | - | 70 |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 25.00 | 25.00 | - | 27 |
| Jun 17, 2026 | 27.00 | 27.00 | 24.40 | 25.00 | 25.00 | - | 105 |
| Jun 16, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 19.05% | 449 |
| Jun 15, 2026 | 20.00 | 20.00 | 20.00 | 21.00 | 21.00 | - | 15 |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 21.00 | 21.00 | - | 30 |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 445 |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 150 |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 215 |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 89,409 |
| May 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 510 |
| May 7, 2026 | 21.00 | 21.00 | 21.00 | 21.60 | 21.60 | - | 100 |
| May 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 25 |
| May 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -10.00% | 481 |
| May 4, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 258 |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 25 |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 28, 2026 | 24.00 | 24.00 | 23.20 | 22.00 | 22.00 | - | 128 |
| Apr 27, 2026 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 25 |
| Apr 24, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | 129 |
| Apr 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 481 |
| Apr 22, 2026 | 19.80 | 19.80 | 19.80 | 20.80 | 20.80 | - | 43 |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 20.80 | 20.80 | - | 100 |
| Apr 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |