Nicolás Correa, S.A. (BME:NEA)
Spain · Delayed Price · Currency is EUR 9.58
+0.34 (3.68%)
Aug 7, 2026, 12:51 PM CET
Nicolás Correa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 9.46 | 9.52 | 8.76 | 9.24 | 9.24 | -2.74% | 29,234 |
| Aug 5, 2026 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | - | 3,892 |
| Aug 4, 2026 | 9.34 | 9.58 | 9.34 | 9.50 | 9.50 | -1.25% | 11,519 |
| Aug 3, 2026 | 9.50 | 9.64 | 9.50 | 9.62 | 9.62 | -1.03% | 5,819 |
| Jul 31, 2026 | 9.78 | 9.78 | 9.54 | 9.72 | 9.72 | 1.46% | 3,177 |
| Jul 30, 2026 | 9.78 | 9.78 | 9.58 | 9.58 | 9.58 | 0.84% | 1,900 |
| Jul 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 95 |
| Jul 28, 2026 | 9.34 | 9.50 | 9.34 | 9.50 | 9.50 | 1.06% | 1,767 |
| Jul 27, 2026 | 9.40 | 9.40 | 9.34 | 9.40 | 9.40 | - | 3,835 |
| Jul 24, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 0.21% | 1,542 |
| Jul 23, 2026 | 9.30 | 9.38 | 9.28 | 9.38 | 9.38 | -0.21% | 4,797 |
| Jul 22, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.29% | 2,697 |
| Jul 21, 2026 | 9.30 | 9.42 | 9.28 | 9.28 | 9.28 | -0.43% | 957 |
| Jul 20, 2026 | 9.46 | 9.46 | 9.30 | 9.32 | 9.32 | 0.22% | 1,263 |
| Jul 17, 2026 | 9.30 | 9.62 | 9.30 | 9.30 | 9.30 | -1.90% | 4,368 |
| Jul 16, 2026 | 9.70 | 9.72 | 9.10 | 9.48 | 9.48 | -1.25% | 11,054 |
| Jul 15, 2026 | 9.68 | 9.78 | 9.54 | 9.60 | 9.60 | -1.03% | 4,239 |
| Jul 14, 2026 | 9.70 | 9.70 | 9.66 | 9.70 | 9.70 | -2.02% | 662 |
| Jul 13, 2026 | 9.90 | 9.90 | 9.68 | 9.90 | 9.90 | - | 197 |
| Jul 10, 2026 | 9.88 | 9.88 | 9.86 | 9.90 | 9.90 | - | 17 |
| Jul 9, 2026 | 9.86 | 9.88 | 9.86 | 9.90 | 9.90 | - | 62 |
| Jul 8, 2026 | 9.80 | 9.88 | 9.80 | 9.90 | 9.90 | - | 473 |
| Jul 7, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | - | 180 |
| Jul 6, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 2.27% | 947 |
| Jul 3, 2026 | 9.76 | 9.90 | 9.68 | 9.68 | 9.68 | -1.02% | 10,011 |
| Jul 2, 2026 | 9.60 | 9.84 | 9.60 | 9.78 | 9.78 | 1.03% | 5,962 |
| Jul 1, 2026 | 9.78 | 9.78 | 9.60 | 9.68 | 9.68 | -0.82% | 3,130 |
| Jun 30, 2026 | 9.58 | 9.76 | 9.58 | 9.76 | 9.76 | - | 826 |
| Jun 29, 2026 | 9.62 | 9.80 | 9.58 | 9.76 | 9.76 | 0.62% | 1,726 |
| Jun 26, 2026 | 9.64 | 9.80 | 9.60 | 9.70 | 9.70 | - | 2,898 |
| Jun 25, 2026 | 9.60 | 9.86 | 9.60 | 9.70 | 9.70 | -2.02% | 1,199 |
| Jun 24, 2026 | 9.66 | 9.96 | 9.66 | 9.90 | 9.90 | 3.56% | 1,952 |
| Jun 23, 2026 | 9.60 | 9.86 | 9.56 | 9.56 | 9.56 | -2.25% | 553 |
| Jun 22, 2026 | 9.70 | 9.84 | 9.70 | 9.78 | 9.78 | - | 299 |
| Jun 19, 2026 | 9.86 | 9.86 | 9.62 | 9.78 | 9.78 | 2.52% | 3,876 |
| Jun 18, 2026 | 9.70 | 9.70 | 9.52 | 9.54 | 9.54 | -1.65% | 7,128 |
| Jun 17, 2026 | 9.80 | 9.80 | 9.64 | 9.70 | 9.70 | - | 1,742 |
| Jun 16, 2026 | 9.72 | 9.78 | 9.68 | 9.70 | 9.70 | -1.02% | 1,212 |
| Jun 15, 2026 | 9.62 | 9.88 | 9.62 | 9.80 | 9.80 | 0.20% | 951 |
| Jun 12, 2026 | 9.80 | 9.80 | 9.62 | 9.78 | 9.78 | 1.87% | 1,286 |
| Jun 11, 2026 | 9.56 | 9.84 | 9.50 | 9.60 | 9.60 | -1.64% | 8,466 |
| Jun 10, 2026 | 9.80 | 9.80 | 9.62 | 9.76 | 9.76 | - | 842 |
| Jun 9, 2026 | 9.68 | 9.80 | 9.46 | 9.76 | 9.76 | 2.52% | 6,577 |
| Jun 8, 2026 | 9.60 | 9.68 | 9.50 | 9.52 | 9.52 | -0.83% | 4,707 |
| Jun 5, 2026 | 9.68 | 9.68 | 9.58 | 9.60 | 9.60 | - | 474 |
| Jun 4, 2026 | 9.74 | 9.74 | 9.58 | 9.60 | 9.60 | -1.44% | 2,002 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.68 | 9.74 | 9.74 | -1.22% | 701 |
| Jun 2, 2026 | 9.70 | 9.86 | 9.60 | 9.86 | 9.86 | 2.07% | 9,909 |
| Jun 1, 2026 | 9.68 | 9.86 | 9.58 | 9.66 | 9.66 | 0.84% | 4,539 |
| May 29, 2026 | 9.60 | 9.60 | 9.50 | 9.58 | 9.58 | 0.84% | 973 |