Neoenergia S.A. (BME:XNEO)
Spain · Delayed Price · Currency is EUR 4.060
-0.140 (-3.33%)
Aug 25, 2025, 3:26 PM CET
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 25, 2025 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | -0.94% | 20,500 |
| Aug 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 12, 2025 | 4.28 | 4.28 | 4.28 | 4.24 | 4.24 | 1.44% | 71,500 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | 0.97% | 8,600 |
| Aug 8, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 7.25% | 6,534 |
| Aug 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 4, 2025 | 3.90 | 3.90 | 3.90 | 3.86 | 3.86 | 2.12% | 450 |
| Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 3.78 | 3.78 | 0.53% | 18,532 |
| Jul 29, 2025 | 3.66 | 3.66 | 3.66 | 3.76 | 3.76 | 5.03% | 81 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 21, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -9.14% | 172 |
| Jul 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 1, 2025 | 3.90 | 3.90 | 3.90 | 3.94 | 3.94 | 4.23% | 10,600 |
| Jun 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jun 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jun 26, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.78 | -1.56% | 100 |
| Jun 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 20, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -4.00% | 561 |
| Jun 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |