Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain · Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
At close: Oct 27, 2026
BME:DESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 539 |
| Oct 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 21, 2026 | 22.60 | 22.60 | 22.60 | 23.00 | 23.00 | - | 1 |
| Oct 20, 2026 | 22.60 | 22.60 | 22.60 | 23.00 | 23.00 | - | 8 |
| Oct 19, 2026 | 24.60 | 24.60 | 23.00 | 23.00 | 23.00 | - | 453 |
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 600 |
| Oct 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 12, 2026 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 291 |
| Oct 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 8, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 91 |
| Oct 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 500 |
| Oct 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 740 |
| Oct 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 29, 2026 | 26.40 | 26.40 | 26.40 | 25.00 | 25.00 | - | 160 |
| Sep 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 9.65% | 2,662 |
| Sep 25, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -13.64% | 2,345 |
| Sep 24, 2026 | 24.40 | 26.40 | 24.40 | 26.40 | 26.40 | 18.92% | 2,526 |
| Sep 23, 2026 | 24.60 | 24.60 | 22.20 | 22.20 | 22.20 | -1.77% | 7,179 |
| Sep 22, 2026 | 24.00 | 24.00 | 23.00 | 22.60 | 22.60 | - | 113 |
| Sep 21, 2026 | 24.00 | 24.00 | 22.60 | 22.60 | 22.60 | - | 3,790 |
| Sep 18, 2026 | 24.00 | 24.00 | 24.00 | 22.60 | 22.60 | - | 55 |
| Sep 17, 2026 | 24.00 | 24.00 | 22.60 | 22.60 | 22.60 | - | 1,840 |
| Sep 16, 2026 | 24.00 | 24.00 | 22.60 | 22.60 | 22.60 | - | 1,720 |
| Sep 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -8.13% | 228 |
| Sep 14, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 10.81% | 309 |
| Sep 11, 2026 | 22.20 | 24.40 | 22.20 | 22.20 | 22.20 | -9.76% | 788 |
| Sep 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 460 |
| Sep 9, 2026 | 22.40 | 22.40 | 22.40 | 24.40 | 24.40 | - | 35 |
| Sep 8, 2026 | 24.40 | 24.40 | 23.00 | 24.40 | 24.40 | 1.67% | 242 |
| Sep 7, 2026 | 22.20 | 24.00 | 22.20 | 24.00 | 24.00 | -1.64% | 293 |
| Sep 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 275 |
| Sep 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 9.91% | 228 |
| Aug 31, 2026 | 23.80 | 23.80 | 23.00 | 22.20 | 22.20 | - | 74 |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 27, 2026 | 23.80 | 23.80 | 23.80 | 22.20 | 22.20 | - | 31 |
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 25, 2026 | 23.80 | 23.80 | 23.80 | 22.20 | 22.20 | - | 65 |
| Aug 24, 2026 | 23.60 | 23.60 | 22.20 | 22.20 | 22.20 | -11.20% | 350 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 412 |
| Aug 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 18, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 16.04% | 225 |