Nicolás Correa, S.A. (BME:NEA)
Spain · Delayed Price · Currency is EUR 10.65
+0.10 (0.95%)
Aug 5, 2025, 1:11 PM CET
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 10.70 | 10.75 | 10.55 | 10.55 | 10.55 | -1.86% | 3,819 |
| Aug 1, 2025 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | -0.46% | 1,431 |
| Jul 31, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 0.47% | 4,142 |
| Jul 30, 2025 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | - | 2,000 |
| Jul 29, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 1,787 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 2,893 |
| Jul 25, 2025 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | 0.93% | 1,402 |
| Jul 24, 2025 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | 0.47% | 2,416 |
| Jul 23, 2025 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | -0.46% | 7,404 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 978 |
| Jul 21, 2025 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | - | 6,695 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.55 | 10.70 | 10.70 | -0.93% | 4,557 |
| Jul 17, 2025 | 10.90 | 10.90 | 10.65 | 10.80 | 10.80 | 1.41% | 1,066 |
| Jul 16, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 584 |
| Jul 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.47% | 1,762 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -0.47% | 4,684 |
| Jul 11, 2025 | 10.75 | 10.85 | 10.50 | 10.60 | 10.60 | -1.85% | 3,427 |
| Jul 10, 2025 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 4,445 |
| Jul 9, 2025 | 10.90 | 11.00 | 10.65 | 10.70 | 10.70 | -0.93% | 3,567 |
| Jul 8, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 3,320 |
| Jul 7, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 3.77% | 4,843 |
| Jul 4, 2025 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | -0.47% | 5,080 |
| Jul 3, 2025 | 10.65 | 10.90 | 10.65 | 10.65 | 10.65 | - | 3,629 |
| Jul 2, 2025 | 11.00 | 11.00 | 10.60 | 10.65 | 10.65 | -2.74% | 5,703 |
| Jul 1, 2025 | 10.80 | 11.25 | 10.55 | 10.95 | 10.95 | 2.82% | 6,996 |
| Jun 30, 2025 | 10.70 | 10.70 | 10.45 | 10.65 | 10.65 | 0.95% | 8,669 |
| Jun 27, 2025 | 11.00 | 11.20 | 10.30 | 10.55 | 10.55 | -4.09% | 27,285 |
| Jun 26, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 5,669 |
| Jun 25, 2025 | 11.00 | 11.15 | 10.85 | 11.00 | 11.00 | - | 11,439 |
| Jun 24, 2025 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | - | 890 |
| Jun 23, 2025 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | - | 5,410 |
| Jun 20, 2025 | 11.10 | 11.25 | 10.90 | 11.00 | 11.00 | -0.90% | 9,061 |
| Jun 19, 2025 | 11.30 | 11.30 | 10.85 | 11.10 | 11.10 | -1.77% | 8,062 |
| Jun 18, 2025 | 10.95 | 11.35 | 10.75 | 11.30 | 11.30 | 3.20% | 13,686 |
| Jun 17, 2025 | 10.95 | 10.95 | 10.80 | 10.95 | 10.95 | - | 2,843 |
| Jun 16, 2025 | 10.80 | 10.95 | 10.50 | 10.95 | 10.95 | - | 7,852 |
| Jun 13, 2025 | 11.10 | 11.10 | 10.65 | 10.95 | 10.95 | -1.35% | 7,627 |
| Jun 12, 2025 | 11.10 | 11.25 | 10.45 | 11.10 | 11.10 | -1.77% | 20,240 |
| Jun 11, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 2,931 |
| Jun 10, 2025 | 11.65 | 11.75 | 11.40 | 11.40 | 11.40 | -0.44% | 11,975 |
| Jun 9, 2025 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | -1.72% | 18,056 |
| Jun 6, 2025 | 11.65 | 11.70 | 11.50 | 11.65 | 11.65 | - | 3,808 |
| Jun 5, 2025 | 11.50 | 11.70 | 11.05 | 11.65 | 11.65 | -1.27% | 33,809 |
| Jun 4, 2025 | 11.30 | 12.20 | 11.30 | 11.80 | 11.56 | 1.72% | 39,155 |
| Jun 3, 2025 | 12.05 | 12.05 | 11.45 | 11.60 | 11.34 | -3.33% | 25,645 |
| Jun 2, 2025 | 11.80 | 12.45 | 11.70 | 12.00 | 11.74 | 1.69% | 46,879 |
| May 30, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.54 | 1.29% | 7,504 |
| May 29, 2025 | 12.25 | 12.25 | 11.60 | 11.65 | 11.39 | -3.32% | 19,838 |
| May 28, 2025 | 12.30 | 12.40 | 12.00 | 12.05 | 11.78 | -2.03% | 9,082 |
| May 27, 2025 | 11.65 | 12.50 | 11.65 | 12.30 | 12.03 | 5.58% | 34,326 |