Neoenergia S.A. (BME:XNEO)
Spain · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Feb 26, 2026
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jan 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Jan 2, 2026 | 4.86 | 4.86 | 4.82 | 4.90 | 4.90 | 0.82% | 8,243 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.72 | 4.86 | 4.72 | -2.41% | - |
| Dec 30, 2025 | 4.84 | 4.84 | 4.84 | 4.98 | 4.84 | 2.05% | - |
| Dec 29, 2025 | 4.74 | 4.74 | 4.74 | 4.88 | 4.74 | 0.41% | - |
| Dec 24, 2025 | 4.72 | 4.72 | 4.72 | 4.86 | 4.72 | -0.82% | - |
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.90 | 4.76 | 0.41% | 59 |
| Dec 22, 2025 | 4.96 | 4.96 | 4.96 | 4.88 | 4.74 | -2.01% | 1,000 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 4.98 | 4.84 | - | 100 |
| Dec 18, 2025 | 4.84 | 4.84 | 4.84 | 4.98 | 4.84 | - | - |
| Dec 17, 2025 | 4.84 | 4.84 | 4.84 | 4.98 | 4.84 | -1.39% | - |
| Dec 16, 2025 | 4.96 | 4.96 | 4.88 | 5.05 | 4.91 | - | 1,500 |