Adriano Care SOCIMI, S.A. (BME:YADR)
Spain · Delayed Price · Currency is EUR 9.70
0.00 (0.00%)
Last updated: Aug 1, 2025
Adriano Care SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Aug 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Aug 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Aug 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Aug 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Aug 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 18, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | - | - | 135 |
| Jul 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jul 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jun 30, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | - | 1.04% | 579 |
| Jun 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1.05% | 521 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | 471 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -9.13% | 532 |
| Jun 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jun 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jun 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jun 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jun 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jun 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jun 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 481 |
| Jun 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| Jun 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | 500 |
| Jun 11, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | - | -0.97% | 225 |
| Jun 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | 275 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.99% | 991 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jun 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.00% | 1,012 |
| Jun 4, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | - | 2.04% | 1,006 |
| Jun 3, 2025 | 9.80 | 9.90 | 9.80 | 9.80 | - | 1.03% | 560 |
| Jun 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.04% | 516 |