Montebalito, S.A. (BME:MTB)
Spain · Delayed Price · Currency is EUR 1.770
+0.070 (4.12%)
Oct 7, 2025, 3:00 PM CET
Montebalito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 4.12% | 3,240 |
| Oct 6, 2025 | 1.74 | 1.74 | 1.62 | 1.70 | 1.70 | 0.59% | 6,295 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 4,560 |
| Oct 2, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 3,424 |
| Oct 1, 2025 | 1.73 | 1.77 | 1.69 | 1.76 | 1.76 | 1.15% | 12,819 |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 29, 2025 | 1.73 | 1.76 | 1.63 | 1.74 | 1.74 | - | 20,296 |
| Sep 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 25, 2025 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | - | 102 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | 443 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 22, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | - | 1,846 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | -1.69% | 6,770 |
| Sep 18, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | 2.31% | 2,042 |
| Sep 17, 2025 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | - | 4,137 |
| Sep 16, 2025 | 1.69 | 1.79 | 1.69 | 1.73 | 1.73 | -2.26% | 5,219 |
| Sep 15, 2025 | 1.76 | 1.76 | 1.76 | 1.77 | 1.77 | - | 482 |
| Sep 12, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 1.14% | 8,054 |
| Sep 11, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 4.17% | 3,150 |
| Sep 10, 2025 | 1.80 | 1.89 | 1.68 | 1.68 | 1.68 | -6.15% | 13,268 |
| Sep 9, 2025 | 1.82 | 1.82 | 1.67 | 1.79 | 1.79 | 1.13% | 51,809 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | 5,103 |
| Sep 5, 2025 | 1.92 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 30,405 |
| Sep 4, 2025 | 1.87 | 1.96 | 1.76 | 1.93 | 1.93 | 2.66% | 13,742 |
| Sep 3, 2025 | 1.80 | 1.93 | 1.74 | 1.88 | 1.88 | 6.82% | 71,140 |
| Sep 2, 2025 | 1.71 | 1.98 | 1.71 | 1.76 | 1.76 | 9.32% | 22,327 |
| Sep 1, 2025 | 1.70 | 1.71 | 1.61 | 1.61 | 1.61 | -2.42% | 6,811 |
| Aug 29, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 2.48% | 5,396 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 13,872 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 3,200 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Aug 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 763 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 3,000 |
| Aug 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 2,600 |
| Aug 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,662 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 18, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 29,050 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,000 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,480 |
| Aug 13, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 8,096 |
| Aug 12, 2025 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | 1.92% | 4,275 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.49 | 1.56 | 1.56 | - | 3,804 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,000 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6,330 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 602 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 3,775 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 300 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 92 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |