Nicolás Correa, S.A. (BME:NEA)
Spain · Delayed Price · Currency is EUR 10.05
-0.30 (-2.90%)
Sep 16, 2025, 3:27 PM CET
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | 0.98% | 2,307 |
| Sep 12, 2025 | 10.15 | 10.25 | 10.05 | 10.25 | 10.25 | 0.49% | 5,198 |
| Sep 11, 2025 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | -1.92% | 10,809 |
| Sep 10, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 7,442 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -2.33% | 4,847 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.65 | 10.75 | 10.75 | -2.27% | 4,761 |
| Sep 5, 2025 | 10.95 | 11.10 | 10.85 | 11.00 | 11.00 | - | 2,084 |
| Sep 4, 2025 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | 1.38% | 2,592 |
| Sep 3, 2025 | 11.15 | 11.30 | 10.85 | 10.85 | 10.85 | -3.98% | 4,657 |
| Sep 2, 2025 | 11.35 | 11.35 | 11.15 | 11.30 | 11.30 | -1.31% | 868 |
| Sep 1, 2025 | 11.40 | 11.50 | 11.35 | 11.45 | 11.45 | -0.43% | 1,868 |
| Aug 29, 2025 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 32,447 |
| Aug 28, 2025 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | - | 3,894 |
| Aug 27, 2025 | 11.00 | 11.15 | 10.95 | 11.00 | 11.00 | - | 3,327 |
| Aug 26, 2025 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -0.90% | 8,695 |
| Aug 25, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | - | 261 |
| Aug 22, 2025 | 11.15 | 11.30 | 11.00 | 11.10 | 11.10 | -1.33% | 1,844 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.05 | 11.25 | 11.25 | 0.45% | 1,508 |
| Aug 20, 2025 | 11.25 | 11.40 | 11.15 | 11.20 | 11.20 | -0.44% | 2,681 |
| Aug 19, 2025 | 10.75 | 11.40 | 10.75 | 11.25 | 11.25 | 3.21% | 13,584 |
| Aug 18, 2025 | 10.60 | 10.95 | 10.35 | 10.90 | 10.90 | 3.32% | 5,069 |
| Aug 15, 2025 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 0.48% | 1,236 |
| Aug 14, 2025 | 10.35 | 10.55 | 10.35 | 10.50 | 10.50 | - | 231 |
| Aug 13, 2025 | 10.45 | 10.60 | 10.30 | 10.50 | 10.50 | - | 8,041 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.25 | 10.50 | 10.50 | -0.47% | 5,551 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.35 | 10.55 | 10.55 | -0.47% | 2,451 |
| Aug 8, 2025 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | - | 2,013 |
| Aug 7, 2025 | 10.55 | 10.65 | 10.40 | 10.60 | 10.60 | 0.95% | 4,560 |
| Aug 6, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 866 |
| Aug 5, 2025 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | - | 5,535 |
| 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 |