Neoenergia S.A. (BME:XNEO)
Spain · Delayed Price · Currency is EUR 4.520
+0.040 (0.89%)
Oct 27, 2025, 5:30 PM CET
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 0.89% | 144 |
| Oct 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1,630 |
| Oct 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 1,630 |
| Oct 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | 1,630 |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 1,630 |
| Oct 17, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 3.21% | 1,630 |
| Oct 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,407 |
| Oct 15, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.93% | 134 |
| Oct 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | 84 |
| Oct 13, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 3.30% | 8 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 4 |
| Oct 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -0.91% | 4 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.38 | 4.38 | 4.38 | -1.35% | 7,920 |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Oct 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Oct 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Sep 30, 2025 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 1.34% | 3,100 |
| Sep 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Sep 26, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | - | 46,500 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Sep 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 19, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 2,580 |
| Sep 18, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | - | 5,930 |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 16, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | -0.87% | 119,532 |
| Sep 15, 2025 | 4.12 | 4.58 | 4.12 | 4.58 | 4.58 | 0.44% | 82,000 |
| Sep 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Sep 11, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2.23% | 46,534 |
| Sep 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Sep 9, 2025 | 4.54 | 4.80 | 4.44 | 4.44 | 4.44 | 1.37% | 43,750 |
| Sep 8, 2025 | 4.36 | 4.36 | 4.32 | 4.38 | 4.38 | 2.82% | 67,445 |
| Sep 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 3, 2025 | 4.06 | 4.16 | 4.06 | 4.26 | 4.26 | 1.43% | 24,500 |
| Sep 2, 2025 | 4.34 | 4.34 | 4.14 | 4.20 | 4.20 | -0.47% | 82 |
| Sep 1, 2025 | 4.34 | 4.34 | 4.34 | 4.22 | 4.22 | 0.48% | 20 |
| Aug 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 25, 2025 | 3.90 | 4.06 | 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 | - | - |