Montebalito, S.A. (BME:MTB)
Spain · Delayed Price · Currency is EUR 2.040
+0.060 (3.03%)
Aug 27, 2026, 3:59 PM CET
Montebalito Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.03% | 2,866 |
| Aug 26, 2026 | 1.94 | 2.06 | 1.94 | 1.98 | 1.98 | 1.02% | 17,422 |
| Aug 25, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -0.51% | 1,620 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 0.51% | 3,000 |
| Aug 21, 2026 | 1.96 | 2.06 | 1.96 | 1.96 | 1.96 | - | 32,608 |
| Aug 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 19, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -1.01% | 7,088 |
| Aug 18, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -3.88% | 9,584 |
| Aug 17, 2026 | 2.04 | 2.06 | 1.95 | 2.06 | 2.06 | 0.98% | 4,134 |
| Aug 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 38 |
| Aug 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 12, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 2,537 |
| Aug 11, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 4.52% | 16,939 |
| Aug 10, 2026 | 1.99 | 1.99 | 1.94 | 1.99 | 1.99 | - | 494 |
| Aug 7, 2026 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | 4.19% | 7,649 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 31, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -3.54% | 963 |
| Jul 30, 2026 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 3.13% | 1,689 |
| Jul 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 27, 2026 | 1.97 | 1.97 | 1.93 | 1.92 | 1.92 | - | 367 |
| Jul 24, 2026 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | - | 1,196 |
| Jul 23, 2026 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | -3.52% | 7,543 |
| Jul 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 21, 2026 | 1.99 | 1.99 | 1.90 | 1.99 | 1.99 | 2.58% | 644 |
| Jul 20, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -1.52% | 2,123 |
| Jul 17, 2026 | 1.97 | 1.99 | 1.92 | 1.97 | 1.97 | - | 7,948 |
| Jul 16, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | - | 1,798 |
| Jul 15, 2026 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | - | 2,110 |
| Jul 14, 2026 | 1.97 | 1.97 | 1.90 | 1.97 | 1.97 | 4.23% | 1,486 |
| Jul 13, 2026 | 1.89 | 1.97 | 1.89 | 1.89 | 1.89 | -2.07% | 2,774 |
| Jul 10, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 5,875 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.80 | 1.90 | 1.90 | 0.53% | 1,568 |
| Jul 8, 2026 | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -2.58% | 4,711 |
| Jul 7, 2026 | 1.79 | 1.95 | 1.79 | 1.94 | 1.94 | 0.52% | 6,118 |
| Jul 6, 2026 | 1.93 | 1.95 | 1.80 | 1.93 | 1.93 | - | 2,791 |
| Jul 3, 2026 | 1.93 | 1.93 | 1.85 | 1.93 | 1.93 | 1.05% | 3,661 |
| Jul 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 1, 2026 | 1.94 | 1.94 | 1.79 | 1.91 | 1.91 | 1.06% | 3,645 |
| Jun 30, 2026 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 1.61% | 4,873 |
| Jun 29, 2026 | 1.89 | 1.89 | 1.78 | 1.86 | 1.86 | - | 391 |
| Jun 26, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 5,875 |
| Jun 25, 2026 | 1.84 | 1.84 | 1.75 | 1.83 | 1.83 | - | 1,245 |
| Jun 24, 2026 | 1.83 | 1.83 | 1.77 | 1.83 | 1.83 | - | 1,064 |
| Jun 23, 2026 | 1.83 | 1.83 | 1.76 | 1.83 | 1.83 | -0.54% | 1,066 |
| Jun 22, 2026 | 1.80 | 1.84 | 1.75 | 1.84 | 1.84 | 2.79% | 1,695 |
| Jun 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |