Adriano Care SOCIMI, S.A. (BME:YADR)
Spain · Delayed Price · Currency is EUR 9.95
0.00 (0.00%)
At close: Oct 6, 2026
Adriano Care SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 9.95 | 9.95 | - | 80 |
| Oct 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | 250 |
| Sep 29, 2026 | 9.90 | 9.90 | 9.90 | 9.85 | 9.85 | - | 5 |
| Sep 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 330 |
| Sep 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 10, 2026 | 9.85 | 9.85 | 9.85 | 9.75 | 9.75 | - | 50 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.75 | 9.75 | - | 20 |
| Aug 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 20, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | -1.02% | 574 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 1,114 |
| Aug 18, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | 711 |
| Aug 17, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.56% | 1,032 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 11, 2026 | 9.65 | 9.65 | 9.65 | 9.60 | 9.60 | - | 10 |
| Aug 10, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.59% | 845 |
| Aug 7, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.56% | 1,054 |
| 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 |