Neinor Homes, S.A. (BME:HOME)
Spain · Delayed Price · Currency is EUR 18.54
0.00 (0.00%)
At close: Dec 24, 2025
Neinor Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 18.40 | 18.58 | 18.38 | 18.54 | 18.54 | 0.76% | 49,470 |
| Dec 23, 2025 | 18.38 | 18.52 | 18.28 | 18.40 | 18.40 | 0.22% | 68,916 |
| Dec 22, 2025 | 18.24 | 18.42 | 18.12 | 18.36 | 18.36 | 0.88% | 89,805 |
| Dec 19, 2025 | 17.96 | 18.20 | 17.86 | 18.20 | 18.20 | 1.45% | 340,639 |
| Dec 18, 2025 | 17.72 | 17.96 | 17.70 | 17.94 | 17.94 | 1.36% | 56,178 |
| Dec 17, 2025 | 18.00 | 18.04 | 17.70 | 17.70 | 17.70 | -1.56% | 50,655 |
| Dec 16, 2025 | 18.00 | 18.14 | 17.96 | 17.98 | 17.98 | -0.44% | 70,984 |
| Dec 15, 2025 | 18.30 | 18.30 | 17.96 | 18.06 | 18.06 | -0.77% | 91,925 |
| Dec 12, 2025 | 18.20 | 18.32 | 18.14 | 18.20 | 18.20 | - | 50,258 |
| Dec 11, 2025 | 18.06 | 18.28 | 18.02 | 18.20 | 18.20 | 1.00% | 70,324 |
| Dec 10, 2025 | 18.04 | 18.04 | 17.76 | 18.02 | 18.02 | -0.11% | 89,906 |
| Dec 9, 2025 | 18.48 | 18.54 | 18.00 | 18.04 | 18.04 | -2.38% | 90,245 |
| Dec 8, 2025 | 18.38 | 18.50 | 18.34 | 18.48 | 18.48 | 0.54% | 61,610 |
| Dec 5, 2025 | 18.20 | 18.50 | 18.18 | 18.38 | 18.38 | 0.99% | 96,785 |
| Dec 4, 2025 | 18.20 | 18.20 | 17.84 | 18.20 | 18.20 | 0.66% | 76,123 |
| Dec 3, 2025 | 18.46 | 18.46 | 18.02 | 18.08 | 18.08 | -1.31% | 105,240 |
| Dec 2, 2025 | 18.40 | 18.54 | 18.26 | 18.32 | 18.32 | 0.22% | 77,716 |
| Dec 1, 2025 | 18.48 | 18.54 | 18.20 | 18.28 | 18.28 | -0.54% | 141,087 |
| Nov 28, 2025 | 18.30 | 18.48 | 18.24 | 18.38 | 18.38 | 0.55% | 76,554 |
| Nov 27, 2025 | 18.50 | 18.50 | 18.10 | 18.28 | 18.28 | -0.65% | 90,599 |
| Nov 26, 2025 | 18.06 | 18.50 | 18.06 | 18.40 | 18.40 | 1.88% | 142,338 |
| Nov 25, 2025 | 17.82 | 18.12 | 17.80 | 18.06 | 18.06 | 1.01% | 134,101 |
| Nov 24, 2025 | 17.52 | 17.94 | 17.44 | 17.88 | 17.88 | 2.52% | 228,142 |
| Nov 21, 2025 | 17.28 | 17.50 | 17.16 | 17.44 | 17.44 | 0.58% | 131,229 |
| Nov 20, 2025 | 17.18 | 17.60 | 17.14 | 17.34 | 17.34 | 1.40% | 224,953 |
| Nov 19, 2025 | 17.04 | 17.20 | 17.00 | 17.10 | 17.10 | 0.12% | 81,430 |
| Nov 18, 2025 | 17.04 | 17.20 | 16.98 | 17.08 | 17.08 | -0.70% | 73,110 |
| Nov 17, 2025 | 16.98 | 17.26 | 16.92 | 17.20 | 17.20 | 0.70% | 83,608 |
| Nov 14, 2025 | 16.96 | 17.08 | 16.82 | 17.08 | 17.08 | 0.12% | 192,070 |
| Nov 13, 2025 | 17.24 | 17.30 | 17.06 | 17.06 | 17.06 | -0.81% | 63,425 |
| Nov 12, 2025 | 17.30 | 17.30 | 17.06 | 17.20 | 17.20 | 0.35% | 45,305 |
| Nov 11, 2025 | 17.16 | 17.24 | 17.08 | 17.14 | 17.14 | 0.23% | 52,547 |
| Nov 10, 2025 | 16.98 | 17.16 | 16.96 | 17.10 | 17.10 | 1.42% | 56,366 |
| Nov 7, 2025 | 16.80 | 16.94 | 16.74 | 16.86 | 16.86 | 0.36% | 81,507 |
| Nov 6, 2025 | 16.96 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 95,485 |
| Nov 5, 2025 | 17.42 | 17.42 | 16.90 | 16.90 | 16.90 | -3.21% | 115,065 |
| Nov 4, 2025 | 17.06 | 17.46 | 17.00 | 17.46 | 17.46 | 1.39% | 165,212 |
| Nov 3, 2025 | 17.30 | 17.36 | 17.06 | 17.22 | 17.22 | -0.23% | 158,259 |
| Oct 31, 2025 | 17.48 | 17.48 | 17.24 | 17.26 | 17.26 | -1.26% | 79,284 |
| Oct 30, 2025 | 17.44 | 17.58 | 17.30 | 17.48 | 17.48 | 0.69% | 294,030 |
| Oct 29, 2025 | 17.32 | 17.44 | 17.28 | 17.36 | 17.36 | 0.23% | 130,463 |
| Oct 28, 2025 | 17.50 | 17.52 | 17.26 | 17.32 | 17.32 | -1.03% | 104,256 |
| Oct 27, 2025 | 17.20 | 17.52 | 17.12 | 17.50 | 17.50 | 2.34% | 181,813 |
| Oct 24, 2025 | 16.96 | 17.32 | 16.62 | 17.10 | 17.10 | 0.71% | 180,724 |
| Oct 23, 2025 | 16.80 | 17.28 | 16.72 | 16.98 | 16.98 | 1.07% | 78,435 |
| Oct 22, 2025 | 16.94 | 17.10 | 16.50 | 16.80 | 16.80 | -0.59% | 818,619 |
| Oct 21, 2025 | 17.18 | 17.18 | 16.88 | 16.90 | 16.90 | -1.52% | 291,656 |
| Oct 20, 2025 | 16.98 | 17.38 | 16.98 | 17.16 | 17.16 | 1.42% | 113,612 |
| Oct 17, 2025 | 16.90 | 16.96 | 16.76 | 16.92 | 16.92 | -0.24% | 82,900 |
| Oct 16, 2025 | 16.96 | 17.02 | 16.86 | 16.96 | 16.96 | 0.24% | 57,534 |