Nicolás Correa, S.A. (BME:NEA)
Spain · Delayed Price · Currency is EUR 9.80
+0.08 (0.82%)
Apr 8, 2026, 9:00 AM CET
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 9.60 | 10.00 | 9.60 | 9.72 | 9.72 | -2.61% | 2,327 |
| Apr 2, 2026 | 10.40 | 10.40 | 9.66 | 9.98 | 9.98 | 0.81% | 633 |
| Apr 1, 2026 | 9.78 | 10.00 | 9.68 | 9.90 | 9.90 | 1.23% | 5,038 |
| Mar 31, 2026 | 9.74 | 9.82 | 9.74 | 9.78 | 9.78 | 0.82% | 938 |
| Mar 30, 2026 | 9.52 | 9.78 | 9.52 | 9.70 | 9.70 | -1.42% | 866 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.62 | 9.84 | 9.84 | 0.41% | 907 |
| Mar 26, 2026 | 9.76 | 9.86 | 9.72 | 9.80 | 9.80 | 2.94% | 2,864 |
| Mar 25, 2026 | 9.72 | 9.76 | 9.70 | 9.52 | 9.52 | - | 220 |
| Mar 24, 2026 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | - | 436 |
| Mar 23, 2026 | 9.60 | 9.86 | 9.50 | 9.52 | 9.52 | -0.42% | 2,948 |
| Mar 20, 2026 | 9.88 | 9.90 | 9.54 | 9.56 | 9.56 | -1.44% | 3,901 |
| Mar 19, 2026 | 9.90 | 9.90 | 9.64 | 9.70 | 9.70 | - | 956 |
| Mar 18, 2026 | 9.74 | 9.86 | 9.72 | 9.70 | 9.70 | - | 286 |
| Mar 17, 2026 | 9.68 | 9.92 | 9.52 | 9.70 | 9.70 | -2.22% | 2,420 |
| Mar 16, 2026 | 9.98 | 10.00 | 9.66 | 9.92 | 9.92 | 2.69% | 1,788 |
| Mar 13, 2026 | 9.74 | 9.94 | 9.66 | 9.66 | 9.66 | -3.21% | 2,224 |
| Mar 12, 2026 | 9.88 | 9.98 | 9.54 | 9.98 | 9.98 | - | 7,566 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.54 | 9.98 | 9.98 | 2.89% | 4,938 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.68 | 9.70 | 9.70 | -1.02% | 2,443 |
| Mar 9, 2026 | 10.20 | 10.20 | 9.70 | 9.80 | 9.80 | -6.67% | 11,102 |
| Mar 6, 2026 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | 6.06% | 10,304 |
| Mar 5, 2026 | 9.88 | 10.00 | 9.74 | 9.90 | 9.90 | -0.20% | 2,052 |
| Mar 4, 2026 | 9.60 | 10.05 | 9.60 | 9.92 | 9.92 | -0.60% | 3,312 |
| Mar 3, 2026 | 9.90 | 10.05 | 9.82 | 9.98 | 9.98 | -2.16% | 9,295 |
| Mar 2, 2026 | 9.90 | 10.35 | 9.90 | 10.20 | 10.20 | -1.45% | 4,871 |
| Feb 27, 2026 | 10.30 | 10.35 | 9.90 | 10.35 | 10.35 | 1.47% | 8,687 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 925 |
| Feb 25, 2026 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | 2.62% | 5,780 |
| Feb 24, 2026 | 9.92 | 10.10 | 9.92 | 9.94 | 9.94 | -1.58% | 1,038 |
| Feb 23, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 0.50% | 4,405 |
| Feb 20, 2026 | 10.05 | 10.05 | 9.86 | 10.05 | 10.05 | 1.93% | 4,872 |
| Feb 19, 2026 | 9.86 | 9.98 | 9.86 | 9.86 | 9.86 | -1.20% | 714 |
| Feb 18, 2026 | 10.00 | 10.00 | 9.86 | 9.98 | 9.98 | 1.22% | 675 |
| Feb 17, 2026 | 9.80 | 10.00 | 9.80 | 9.86 | 9.86 | 0.61% | 1,855 |
| Feb 16, 2026 | 9.64 | 10.00 | 9.64 | 9.80 | 9.80 | - | 8,394 |
| Feb 13, 2026 | 9.90 | 9.98 | 9.64 | 9.80 | 9.80 | -0.81% | 2,912 |
| Feb 12, 2026 | 9.88 | 9.90 | 9.80 | 9.88 | 9.88 | 0.82% | 836 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.68 | 9.80 | 9.80 | -2.00% | 612 |
| Feb 10, 2026 | 9.84 | 10.00 | 9.72 | 10.00 | 10.00 | 0.40% | 3,448 |
| Feb 9, 2026 | 9.50 | 9.98 | 9.50 | 9.96 | 9.96 | 3.11% | 2,024 |
| Feb 6, 2026 | 9.44 | 9.90 | 9.44 | 9.66 | 9.66 | 2.33% | 3,030 |
| Feb 5, 2026 | 9.34 | 9.50 | 9.34 | 9.44 | 9.44 | -2.07% | 921 |
| Feb 4, 2026 | 9.64 | 9.68 | 9.40 | 9.64 | 9.64 | 1.05% | 3,631 |
| Feb 3, 2026 | 9.64 | 9.74 | 9.42 | 9.54 | 9.54 | -1.04% | 2,689 |
| Feb 2, 2026 | 9.68 | 9.68 | 9.34 | 9.64 | 9.64 | 1.69% | 2,232 |
| Jan 30, 2026 | 9.22 | 9.48 | 9.22 | 9.48 | 9.48 | 3.04% | 5,645 |
| Jan 29, 2026 | 9.82 | 9.84 | 9.20 | 9.20 | 9.20 | -5.74% | 13,389 |
| Jan 28, 2026 | 9.82 | 9.82 | 9.66 | 9.76 | 9.76 | 1.67% | 2,410 |
| Jan 27, 2026 | 9.60 | 9.82 | 9.60 | 9.60 | 9.60 | -0.62% | 6,048 |
| Jan 26, 2026 | 9.70 | 9.70 | 9.56 | 9.66 | 9.66 | -2.42% | 12,779 |