Nicolás Correa, S.A. (BME:NEA)
Spain · Delayed Price · Currency is EUR 10.20
0.00 (0.00%)
Feb 26, 2026, 5:35 PM CET
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | 203 |
| 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 |
| Jan 23, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 2,487 |
| Jan 22, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 2,244 |
| Jan 21, 2026 | 9.90 | 10.15 | 9.90 | 10.10 | 10.10 | 0.50% | 2,945 |
| Jan 20, 2026 | 10.20 | 10.45 | 9.90 | 10.05 | 10.05 | -1.47% | 3,624 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.00 | 10.20 | 10.20 | 2.62% | 19,060 |
| Jan 16, 2026 | 9.60 | 10.40 | 9.50 | 9.94 | 9.94 | 3.97% | 27,668 |
| Jan 15, 2026 | 9.38 | 9.58 | 9.38 | 9.56 | 9.56 | 1.70% | 2,335 |
| Jan 14, 2026 | 9.60 | 9.60 | 9.44 | 9.40 | 9.40 | - | 238 |
| Jan 13, 2026 | 9.50 | 9.58 | 9.22 | 9.40 | 9.40 | 0.21% | 611 |
| Jan 12, 2026 | 9.20 | 9.50 | 9.20 | 9.38 | 9.38 | - | 4,313 |
| Jan 9, 2026 | 9.20 | 9.50 | 9.20 | 9.38 | 9.38 | 1.96% | 2,945 |
| Jan 8, 2026 | 9.20 | 9.20 | 9.12 | 9.20 | 9.20 | 1.10% | 954 |
| Jan 7, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 4,108 |
| Jan 6, 2026 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 0.88% | 788 |
| Jan 5, 2026 | 9.16 | 9.20 | 9.00 | 9.12 | 9.12 | -0.44% | 2,238 |
| Jan 2, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | 2.69% | 1,174 |
| Dec 31, 2025 | 9.00 | 9.10 | 8.92 | 8.92 | 8.92 | -1.33% | 5,706 |
| Dec 30, 2025 | 9.00 | 9.04 | 8.88 | 9.04 | 9.04 | - | 13,006 |
| Dec 29, 2025 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.22% | 7,037 |
| Dec 24, 2025 | 9.00 | 9.00 | 9.00 | 9.02 | 9.02 | - | 226 |
| Dec 23, 2025 | 9.00 | 9.04 | 9.00 | 9.02 | 9.02 | 0.22% | 3,297 |
| Dec 22, 2025 | 8.90 | 9.04 | 8.86 | 9.00 | 9.00 | -0.44% | 6,366 |
| Dec 19, 2025 | 8.84 | 9.08 | 8.84 | 9.04 | 9.04 | 1.57% | 3,114 |
| Dec 18, 2025 | 9.02 | 9.10 | 8.82 | 8.90 | 8.90 | -3.26% | 8,153 |
| Dec 17, 2025 | 9.04 | 9.20 | 8.82 | 9.20 | 9.20 | 1.55% | 3,207 |
| Dec 16, 2025 | 9.20 | 9.24 | 9.04 | 9.06 | 9.06 | -0.88% | 1,226 |