Skip to main content
logo
Neinor Homes, S.A. (BME:HOME)
Spain flag Spain · Delayed Price · Currency is EUR
17.92
+0.02 (0.11%)
Aug 8, 2025, 5:35 PM CET

Neinor Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202517.8418.1017.7417.9217.920.11%155,187
Aug 7, 202517.7217.9217.7017.9017.901.02%117,905
Aug 6, 202517.6217.7617.5817.7217.720.57%78,104
Aug 5, 202517.5217.6217.4217.6217.620.69%76,523
Aug 4, 202517.2217.5017.1417.5017.501.63%152,711
Aug 1, 202517.0017.3217.0017.2217.220.82%72,956
Jul 31, 202516.9217.2016.8617.0817.080.59%136,730
Jul 30, 202517.0017.1016.8416.9816.98-0.47%124,046
Jul 29, 202517.0017.2616.9617.0617.060.95%98,252
Jul 28, 202516.8217.3616.8016.9016.900.12%176,833
Jul 25, 202517.9017.9016.6416.8816.88-3.21%385,317
Jul 24, 202517.5817.6617.3417.4417.44-0.23%130,055
Jul 23, 202517.4217.5817.3217.4817.480.34%159,560
Jul 22, 202517.6617.7817.4217.4217.42-1.47%140,982
Jul 21, 202517.7017.8217.6017.6817.680.23%131,414
Jul 18, 202517.9018.0417.4417.6417.64-0.45%135,105
Jul 17, 202517.7817.9817.7217.7217.72-232,204
Jul 16, 202517.7418.0017.7217.7217.720.11%144,095
Jul 15, 202518.0018.0017.5617.7017.70-1.12%209,150
Jul 14, 202517.2017.9017.1017.9017.903.47%279,552
Jul 11, 202517.1217.4817.0417.3017.301.29%248,105
Jul 10, 202516.9217.5816.8417.0817.083.39%425,023
Jul 9, 202516.0416.5216.0416.5216.522.35%109,545
Jul 8, 202516.0616.2016.0016.1416.140.62%108,306
Jul 7, 202515.9616.0815.8216.0416.040.25%176,597
Jul 4, 202516.1216.1215.9216.0016.00-0.37%99,795
Jul 3, 202515.8616.1215.8216.0616.061.39%167,410
Jul 2, 202516.2216.2415.8015.8415.84-2.10%313,093
Jul 1, 202516.6416.6416.1216.1816.18-2.65%723,128
Jun 30, 202516.7416.8016.5016.6216.62-0.12%570,645
Jun 27, 202516.6016.9616.5416.6416.64-0.72%360,732
Jun 26, 202516.4616.8616.4216.7616.762.20%413,470
Jun 25, 202516.1016.8016.0016.4016.40-1.09%712,785
Jun 24, 202516.5216.6816.3816.5816.580.48%130,387
Jun 23, 202516.4416.7416.2416.5016.500.12%201,138
Jun 20, 202516.1216.6016.1216.4816.482.36%479,226
Jun 19, 202516.8217.2215.9016.1016.10-5.18%417,430
Jun 18, 202515.7616.9815.7416.9816.987.20%622,581
Jun 17, 202514.4416.5014.4415.8415.8415.96%1,493,663
Jun 16, 202513.5413.7813.4213.6613.660.29%81,619
Jun 13, 202513.8013.8013.6213.6213.62-2.30%79,842
Jun 12, 202514.1014.1013.8413.9413.94-0.29%57,758
Jun 11, 202513.9414.0813.9413.9813.98-0.14%47,182
Jun 10, 202514.0614.0613.8814.0014.000.57%66,404
Jun 9, 202514.0814.3413.9213.9213.92-1.97%92,182
Jun 6, 202514.1014.2614.0614.2014.200.42%134,353
Jun 5, 202514.1414.2214.0014.1414.140.28%97,452
Jun 4, 202513.8214.1813.8014.1014.101.59%82,496
Jun 3, 202514.0014.1013.8413.8813.88-0.72%99,883
Jun 2, 202514.0614.2013.8813.9813.98-1.13%140,097