Nicolás Correa, S.A. (BME:NEA)
Spain · Delayed Price · Currency is EUR 9.68
-0.04 (-0.41%)
Oct 23, 2026, 9:31 AM CEST
Nicolás Correa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | -0.41% | 381 |
| Oct 22, 2026 | 9.78 | 9.78 | 9.38 | 9.72 | 9.72 | - | 3,534 |
| Oct 21, 2026 | 9.48 | 9.74 | 9.48 | 9.72 | 9.72 | 3.40% | 4,266 |
| Oct 20, 2026 | 9.62 | 9.62 | 9.34 | 9.40 | 9.40 | -3.09% | 1,452 |
| Oct 19, 2026 | 9.44 | 9.74 | 9.44 | 9.70 | 9.70 | - | 30 |
| Oct 16, 2026 | 9.40 | 9.82 | 9.40 | 9.70 | 9.70 | 2.11% | 1,510 |
| Oct 15, 2026 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | -1.66% | 3,019 |
| Oct 14, 2026 | 9.52 | 9.66 | 9.52 | 9.66 | 9.66 | 2.11% | 2,224 |
| Oct 13, 2026 | 9.68 | 9.80 | 9.44 | 9.46 | 9.46 | 2.38% | 5,961 |
| Oct 12, 2026 | 9.60 | 9.76 | 9.24 | 9.24 | 9.24 | -3.14% | 14,555 |
| Oct 9, 2026 | 9.90 | 9.90 | 9.52 | 9.54 | 9.54 | -2.45% | 2,438 |
| Oct 8, 2026 | 9.90 | 9.90 | 9.70 | 9.78 | 9.78 | -2.20% | 1,637 |
| Oct 7, 2026 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | -1.48% | 592 |
| Oct 6, 2026 | 10.10 | 10.15 | 9.80 | 10.15 | 10.15 | 3.57% | 1,438 |
| Oct 5, 2026 | 9.82 | 10.00 | 9.72 | 9.80 | 9.80 | - | 1,555 |
| Oct 2, 2026 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -0.41% | 1,314 |
| Oct 1, 2026 | 10.10 | 10.20 | 9.80 | 9.84 | 9.84 | -2.57% | 3,604 |
| Sep 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 48 |
| Sep 29, 2026 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 0.50% | 1,084 |
| Sep 28, 2026 | 10.30 | 10.30 | 9.82 | 10.05 | 10.05 | -0.50% | 3,253 |
| Sep 25, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 2,913 |
| Sep 24, 2026 | 10.10 | 10.25 | 9.94 | 10.20 | 10.20 | -0.97% | 1,900 |
| Sep 23, 2026 | 10.10 | 10.25 | 10.10 | 10.30 | 10.30 | - | 126 |
| Sep 22, 2026 | 10.00 | 10.45 | 9.94 | 10.30 | 10.30 | 0.49% | 16,476 |
| Sep 21, 2026 | 10.20 | 10.25 | 9.86 | 10.25 | 10.25 | 2.50% | 4,148 |
| Sep 18, 2026 | 10.20 | 10.30 | 9.84 | 10.00 | 10.00 | - | 3,599 |
| Sep 17, 2026 | 10.05 | 10.30 | 9.86 | 10.00 | 10.00 | - | 3,947 |
| Sep 16, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | - | 1,289 |
| Sep 15, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 1.63% | 10,222 |
| Sep 14, 2026 | 9.84 | 10.15 | 9.84 | 9.84 | 9.84 | -0.40% | 600 |
| Sep 11, 2026 | 10.15 | 10.15 | 9.86 | 9.88 | 9.88 | -1.00% | 1,434 |
| Sep 10, 2026 | 10.15 | 10.15 | 9.98 | 9.98 | 9.98 | -0.20% | 1,615 |
| Sep 9, 2026 | 9.82 | 10.20 | 9.80 | 10.00 | 10.00 | 0.20% | 1,636 |
| Sep 8, 2026 | 9.82 | 9.98 | 9.80 | 9.98 | 9.98 | -0.20% | 6,416 |
| Sep 7, 2026 | 9.96 | 10.15 | 9.96 | 10.00 | 10.00 | - | 5,497 |
| Sep 4, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2.04% | 5,067 |
| Sep 3, 2026 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | - | 2,124 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | 50 |
| Sep 1, 2026 | 9.80 | 9.90 | 9.58 | 9.80 | 9.80 | -1.01% | 3,411 |
| Aug 31, 2026 | 9.78 | 9.90 | 9.50 | 9.90 | 9.90 | 3.99% | 6,104 |
| Aug 28, 2026 | 9.60 | 9.80 | 9.50 | 9.52 | 9.52 | -0.63% | 3,526 |
| Aug 27, 2026 | 9.56 | 9.64 | 9.50 | 9.58 | 9.58 | - | 7,966 |
| Aug 26, 2026 | 9.66 | 9.74 | 9.56 | 9.58 | 9.58 | -2.44% | 1,651 |
| Aug 25, 2026 | 9.66 | 9.88 | 9.58 | 9.82 | 9.82 | -0.81% | 3,733 |
| Aug 24, 2026 | 9.76 | 9.94 | 9.58 | 9.90 | 9.90 | 3.77% | 4,539 |
| Aug 21, 2026 | 9.74 | 9.80 | 9.52 | 9.54 | 9.54 | -2.65% | 1,191 |
| Aug 20, 2026 | 9.78 | 9.78 | 9.78 | 9.80 | 9.80 | - | 19 |
| Aug 19, 2026 | 9.74 | 9.80 | 9.68 | 9.80 | 9.80 | - | 4,988 |
| Aug 18, 2026 | 9.80 | 9.80 | 9.66 | 9.80 | 9.80 | - | 2,946 |
| Aug 17, 2026 | 9.74 | 9.82 | 9.70 | 9.80 | 9.80 | 0.41% | 5,626 |