Neoenergia S.A. (BME:XNEO)
Spain · Delayed Price · Currency is EUR 4.480
-0.060 (-1.32%)
Sep 16, 2025, 3:46 PM CET
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 82,000 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Sep 11, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 3.15% | 46,534 |
| Sep 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 9, 2025 | 4.54 | 4.80 | 4.50 | 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 | - | - |
| 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 | - | - |