Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain · Delayed Price · Currency is EUR 24.20
0.00 (0.00%)
At close: Aug 6, 2026
BME:DESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 22.20 | 22.20 | 22.20 | 24.20 | 24.20 | - | 20 |
| Aug 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 169 |
| Jul 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 30, 2026 | 25.00 | 25.00 | 25.00 | 24.20 | 24.20 | - | 32 |
| Jul 29, 2026 | 26.00 | 28.00 | 26.00 | 24.20 | 24.20 | - | 87 |
| Jul 28, 2026 | 25.40 | 25.40 | 25.40 | 24.20 | 24.20 | - | 81 |
| Jul 27, 2026 | 25.40 | 25.40 | 25.40 | 24.20 | 24.20 | 0.11% | 100 |
| Jul 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 22, 2026 | 25.40 | 25.40 | 25.40 | 24.40 | 24.17 | - | 25 |
| Jul 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 10, 2026 | 22.20 | 22.20 | 22.20 | 24.40 | 24.17 | - | 10 |
| Jul 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jul 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | 40 |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 24.40 | 24.17 | - | 20 |
| Jul 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | 3 |
| Jul 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Jun 30, 2026 | 22.20 | 22.20 | 22.20 | 24.40 | 24.17 | - | 47 |
| Jun 29, 2026 | 22.20 | 24.40 | 22.20 | 24.40 | 24.17 | 20.79% | 286 |
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -9.82% | 331 |
| Jun 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | - | - |
| Jun 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | - | - |
| Jun 23, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.19 | -10.40% | 438 |
| Jun 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | 35 |
| Jun 19, 2026 | 22.60 | 24.40 | 22.60 | 25.00 | 24.77 | - | 70 |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 25.00 | 24.77 | - | 27 |
| Jun 17, 2026 | 27.00 | 27.00 | 24.40 | 25.00 | 24.77 | - | 105 |
| Jun 16, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 24.77 | 19.05% | 449 |
| Jun 15, 2026 | 20.00 | 20.00 | 20.00 | 21.00 | 20.80 | - | 15 |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 21.00 | 20.80 | - | 30 |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - | - |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - | - |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - | - |
| Jun 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 5.00% | 445 |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Jun 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Jun 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Jun 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | 150 |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |