Adriano Care SOCIMI, S.A. (BME:YADR)
Spain · Delayed Price · Currency is EUR 9.60
-0.10 (-1.03%)
Last updated: Aug 5, 2026, 4:00 PM CET
Adriano Care SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 5, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -1.03% | 1,040 |
| Aug 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 516 |
| Aug 3, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 1,068 |
| Jul 31, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -1.50% | 1,014 |
| Jul 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 996 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 491 |
| Jul 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 27, 2026 | 10.20 | 10.20 | 10.20 | 10.30 | 10.30 | - | 100 |
| Jul 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.76% | 486 |
| Jul 23, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 10.49 | 1.74% | 860 |
| Jul 22, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 10.31 | 1.77% | 1,807 |
| Jul 21, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.13 | 1.80% | 890 |
| Jul 20, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 9.95 | 1.83% | 914 |
| Jul 17, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 9.77 | 2.83% | 931 |
| Jul 16, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 9.50 | 3.92% | 958 |
| Jul 15, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 9.14 | 2.00% | 987 |
| Jul 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | 1.01% | 500 |
| Jul 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - | - |
| Jul 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - | - |
| Jul 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - | - |
| Jul 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - | - |
| Jul 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - | - |
| Jul 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - | - |
| Jul 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - | - |
| Jul 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | -1.00% | 500 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 8.96 | - | - |