Neoenergia S.A. (BME:XNEO)
Spain · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
At close: Mar 18, 2026
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 17, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 6,330 |
| Mar 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | 60 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | 11 |
| Mar 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 9, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | - | 3,291 |
| Mar 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 117 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 4 |
| Mar 4, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 7,155 |
| Mar 3, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 1.92% | 4,064 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 17,500 |
| Feb 26, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 2,010 |
| Feb 25, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 3,530 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 23, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 3,058 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2,000 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.25 | 5.25 | 0.96% | 32 |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.20 | 5.20 | 5.26% | 40 |
| Feb 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 12, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 879 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 4, 2026 | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | - | 53 |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 2, 2026 | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | 3.83% | 61 |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 4.96 | 4.96 | -3.69% | 6 |
| Jan 29, 2026 | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | - | 11 |
| Jan 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 15 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jan 21, 2026 | 4.96 | 4.96 | 4.96 | 5.10 | 5.10 | - | 166 |
| Jan 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 19, 2026 | 4.94 | 4.94 | 4.94 | 5.10 | 5.10 | 0.99% | 2 |
| Jan 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 15, 2026 | 4.98 | 5.00 | 4.98 | 5.15 | 5.15 | 3.00% | 1,010 |
| Jan 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |