Nicolás Correa, S.A. (BME:NEA)
Spain · Delayed Price · Currency is EUR 9.80
-0.06 (-0.61%)
May 18, 2026, 3:34 PM CET
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.15 | 10.15 | 9.76 | 9.86 | 9.86 | 1.86% | 7,219 |
| May 14, 2026 | 9.58 | 9.66 | 9.54 | 9.68 | 9.68 | - | 453 |
| May 13, 2026 | 9.60 | 9.82 | 9.50 | 9.68 | 9.68 | 0.83% | 3,657 |
| May 12, 2026 | 9.60 | 9.92 | 9.58 | 9.60 | 9.60 | 0.84% | 4,616 |
| May 11, 2026 | 9.80 | 9.94 | 9.50 | 9.52 | 9.52 | -3.05% | 6,297 |
| May 8, 2026 | 9.70 | 10.20 | 9.70 | 9.82 | 9.82 | 1.87% | 6,392 |
| May 7, 2026 | 9.88 | 9.90 | 9.62 | 9.64 | 9.64 | -2.03% | 2,914 |
| May 6, 2026 | 9.72 | 9.96 | 9.72 | 9.84 | 9.84 | -2.57% | 3,296 |
| May 5, 2026 | 10.10 | 10.15 | 9.52 | 10.10 | 9.86 | - | 7,347 |
| May 4, 2026 | 9.92 | 10.10 | 9.92 | 10.10 | 9.86 | 2.02% | 2,509 |
| Apr 30, 2026 | 10.05 | 10.05 | 9.90 | 9.90 | 9.66 | -0.20% | 3,121 |
| Apr 29, 2026 | 10.25 | 10.30 | 9.82 | 9.92 | 9.68 | -0.80% | 3,785 |
| Apr 28, 2026 | 10.05 | 10.35 | 10.00 | 10.00 | 9.76 | -2.91% | 3,613 |
| Apr 27, 2026 | 10.40 | 10.40 | 10.05 | 10.30 | 10.05 | 1.48% | 2,461 |
| Apr 24, 2026 | 10.40 | 10.40 | 10.10 | 10.15 | 9.91 | -0.49% | 2,380 |
| Apr 23, 2026 | 10.35 | 10.40 | 10.10 | 10.20 | 9.95 | -1.92% | 3,251 |
| Apr 22, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.15 | 0.48% | 1,394 |
| Apr 21, 2026 | 10.30 | 10.40 | 10.20 | 10.35 | 10.10 | 0.49% | 6,635 |
| Apr 20, 2026 | 10.45 | 10.45 | 10.25 | 10.30 | 10.05 | - | 624 |
| Apr 17, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.05 | 0.98% | 1,322 |
| Apr 16, 2026 | 10.45 | 10.60 | 10.20 | 10.20 | 9.95 | -2.86% | 5,161 |
| Apr 15, 2026 | 10.20 | 10.80 | 10.20 | 10.50 | 10.25 | 0.48% | 1,948 |
| Apr 14, 2026 | 10.75 | 10.75 | 10.45 | 10.45 | 10.20 | -1.42% | 5,717 |
| Apr 13, 2026 | 10.75 | 10.75 | 10.50 | 10.60 | 10.34 | 0.47% | 11,517 |
| Apr 10, 2026 | 10.40 | 10.60 | 10.20 | 10.55 | 10.30 | 1.44% | 26,360 |
| Apr 9, 2026 | 10.00 | 10.50 | 9.92 | 10.40 | 10.15 | 5.05% | 13,996 |
| Apr 8, 2026 | 9.80 | 10.00 | 9.78 | 9.90 | 9.66 | 1.85% | 6,218 |
| Apr 7, 2026 | 9.60 | 10.00 | 9.60 | 9.72 | 9.49 | -2.61% | 2,327 |
| Apr 2, 2026 | 10.40 | 10.40 | 9.66 | 9.98 | 9.74 | 0.81% | 633 |
| Apr 1, 2026 | 9.78 | 10.00 | 9.68 | 9.90 | 9.66 | 1.23% | 5,038 |
| Mar 31, 2026 | 9.74 | 9.82 | 9.74 | 9.78 | 9.54 | 0.82% | 938 |
| Mar 30, 2026 | 9.52 | 9.78 | 9.52 | 9.70 | 9.47 | -1.42% | 866 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.62 | 9.84 | 9.60 | 0.41% | 907 |
| Mar 26, 2026 | 9.76 | 9.86 | 9.72 | 9.80 | 9.56 | 2.94% | 2,864 |
| Mar 25, 2026 | 9.72 | 9.76 | 9.70 | 9.52 | 9.29 | - | 220 |
| Mar 24, 2026 | 9.52 | 9.52 | 9.50 | 9.52 | 9.29 | - | 436 |
| Mar 23, 2026 | 9.60 | 9.86 | 9.50 | 9.52 | 9.29 | -0.42% | 2,948 |
| Mar 20, 2026 | 9.88 | 9.90 | 9.54 | 9.56 | 9.33 | -1.44% | 3,901 |
| Mar 19, 2026 | 9.90 | 9.90 | 9.64 | 9.70 | 9.47 | - | 956 |
| Mar 18, 2026 | 9.74 | 9.86 | 9.72 | 9.70 | 9.47 | - | 286 |
| Mar 17, 2026 | 9.68 | 9.92 | 9.52 | 9.70 | 9.47 | -2.22% | 2,420 |
| Mar 16, 2026 | 9.98 | 10.00 | 9.66 | 9.92 | 9.68 | 2.69% | 1,788 |
| Mar 13, 2026 | 9.74 | 9.94 | 9.66 | 9.66 | 9.43 | -3.21% | 2,224 |
| Mar 12, 2026 | 9.88 | 9.98 | 9.54 | 9.98 | 9.74 | - | 7,566 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.54 | 9.98 | 9.74 | 2.89% | 4,938 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.68 | 9.70 | 9.47 | -1.02% | 2,443 |
| Mar 9, 2026 | 10.20 | 10.20 | 9.70 | 9.80 | 9.56 | -6.67% | 11,102 |
| Mar 6, 2026 | 9.80 | 10.50 | 9.80 | 10.50 | 10.25 | 6.06% | 10,304 |
| Mar 5, 2026 | 9.88 | 10.00 | 9.74 | 9.90 | 9.66 | -0.20% | 2,052 |
| Mar 4, 2026 | 9.60 | 10.05 | 9.60 | 9.92 | 9.68 | -0.60% | 3,312 |