Neinor Homes, S.A. (BME:HOME)
Spain · Delayed Price · Currency is EUR 16.96
+0.16 (0.95%)
Oct 23, 2025, 2:42 PM CET
Neinor Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,771 |
| Oct 15, 2025 | 17.20 | 17.20 | 16.92 | 16.92 | 16.92 | -0.82% | 75,549 |
| Oct 14, 2025 | 17.20 | 17.22 | 17.04 | 17.06 | 17.06 | -0.81% | 103,052 |
| Oct 13, 2025 | 17.06 | 17.22 | 17.04 | 17.20 | 17.20 | 0.94% | 96,930 |
| Oct 10, 2025 | 17.68 | 17.86 | 16.78 | 17.04 | 17.04 | -3.18% | 254,213 |
| Oct 9, 2025 | 17.24 | 17.68 | 17.24 | 17.60 | 17.60 | 1.62% | 81,852 |
| Oct 8, 2025 | 17.70 | 17.74 | 17.32 | 17.32 | 17.32 | -1.59% | 153,014 |
| Oct 7, 2025 | 17.64 | 17.76 | 17.56 | 17.60 | 17.60 | -0.45% | 114,216 |
| Oct 6, 2025 | 17.30 | 17.76 | 17.20 | 17.68 | 17.68 | 2.43% | 198,236 |
| Oct 3, 2025 | 17.26 | 17.30 | 17.14 | 17.26 | 17.26 | 0.58% | 96,813 |
| Oct 2, 2025 | 16.92 | 17.26 | 16.90 | 17.16 | 17.16 | 2.02% | 126,416 |
| Oct 1, 2025 | 17.32 | 17.32 | 16.68 | 16.82 | 16.82 | -3.00% | 215,282 |
| Sep 30, 2025 | 17.26 | 17.60 | 17.18 | 17.34 | 17.34 | 0.46% | 120,174 |
| Sep 29, 2025 | 17.28 | 17.36 | 17.18 | 17.26 | 17.26 | - | 71,293 |
| Sep 26, 2025 | 17.00 | 17.40 | 16.84 | 17.26 | 17.26 | 1.89% | 125,635 |
| Sep 25, 2025 | 17.08 | 17.18 | 16.94 | 16.94 | 16.94 | -0.59% | 125,505 |
| Sep 24, 2025 | 16.94 | 17.20 | 16.84 | 17.04 | 17.04 | 1.79% | 104,915 |
| Sep 23, 2025 | 16.84 | 17.10 | 16.66 | 16.74 | 16.74 | -0.36% | 163,909 |
| Sep 22, 2025 | 17.42 | 17.50 | 16.56 | 16.80 | 16.80 | -3.34% | 274,847 |
| Sep 19, 2025 | 17.56 | 17.76 | 17.38 | 17.38 | 17.38 | -0.69% | 519,778 |
| Sep 18, 2025 | 17.70 | 17.74 | 17.38 | 17.50 | 17.50 | -1.13% | 196,671 |
| Sep 17, 2025 | 17.48 | 17.70 | 17.34 | 17.70 | 17.70 | 2.19% | 79,799 |
| Sep 16, 2025 | 17.50 | 17.58 | 17.30 | 17.32 | 17.32 | -1.25% | 85,562 |
| Sep 15, 2025 | 17.70 | 17.80 | 17.42 | 17.54 | 17.54 | - | 142,248 |
| Sep 12, 2025 | 17.30 | 17.60 | 17.16 | 17.54 | 17.54 | 1.62% | 122,873 |
| Sep 11, 2025 | 17.18 | 17.26 | 16.94 | 17.26 | 17.26 | 0.70% | 78,687 |
| Sep 10, 2025 | 17.10 | 17.28 | 17.08 | 17.14 | 17.14 | - | 53,586 |
| Sep 9, 2025 | 16.98 | 17.18 | 16.92 | 17.14 | 17.14 | 0.94% | 175,047 |
| Sep 8, 2025 | 16.94 | 17.14 | 16.88 | 16.98 | 16.98 | 0.59% | 203,668 |
| Sep 5, 2025 | 16.86 | 16.98 | 16.70 | 16.88 | 16.88 | 0.48% | 70,608 |
| Sep 4, 2025 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | -0.24% | 199,998 |
| Sep 3, 2025 | 16.80 | 16.88 | 16.54 | 16.84 | 16.84 | 0.12% | 243,049 |
| Sep 2, 2025 | 17.08 | 17.16 | 16.50 | 16.82 | 16.82 | -2.21% | 220,940 |
| Sep 1, 2025 | 17.02 | 17.22 | 16.90 | 17.20 | 17.20 | 0.94% | 115,229 |
| Aug 29, 2025 | 17.30 | 17.30 | 17.00 | 17.04 | 17.04 | -1.39% | 82,480 |
| Aug 28, 2025 | 17.40 | 17.42 | 17.12 | 17.28 | 17.28 | -0.12% | 86,595 |
| Aug 27, 2025 | 17.52 | 17.54 | 17.28 | 17.30 | 17.30 | -1.26% | 53,375 |
| Aug 26, 2025 | 17.50 | 17.60 | 17.28 | 17.52 | 17.52 | -0.68% | 218,478 |
| Aug 25, 2025 | 17.68 | 17.80 | 17.56 | 17.64 | 17.64 | -0.23% | 51,909 |
| Aug 22, 2025 | 17.60 | 17.72 | 17.60 | 17.68 | 17.68 | - | 47,013 |
| Aug 21, 2025 | 17.48 | 17.80 | 17.46 | 17.68 | 17.68 | 0.80% | 63,948 |
| Aug 20, 2025 | 17.86 | 17.88 | 17.46 | 17.54 | 17.54 | -2.23% | 128,138 |
| Aug 19, 2025 | 18.10 | 18.10 | 17.80 | 17.94 | 17.94 | -0.88% | 106,409 |
| Aug 18, 2025 | 17.88 | 18.34 | 17.84 | 18.10 | 18.10 | 1.57% | 153,726 |
| Aug 15, 2025 | 18.00 | 18.06 | 17.72 | 17.82 | 17.82 | -0.45% | 73,379 |
| Aug 14, 2025 | 17.76 | 18.04 | 17.74 | 17.90 | 17.90 | 0.11% | 90,080 |