Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
At close: Apr 27, 2026
BME:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 20.80 | 20.80 | - | 150 |
| Apr 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 7, 2026 | 19.00 | 19.00 | 18.20 | 20.80 | 20.80 | - | 183 |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | 220 |
| Mar 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 19.80 | 19.80 | - | 72 |
| Mar 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 19, 2026 | 18.00 | 19.80 | 18.00 | 19.80 | 19.80 | -1.00% | 267 |
| Mar 18, 2026 | 20.20 | 20.20 | 20.20 | 20.00 | 20.00 | -0.99% | 93 |
| 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 |