Adriano Care SOCIMI, S.A. (BME:YADR)
Spain · Delayed Price · Currency is EUR 10.60
+0.40 (3.92%)
At close: Jul 16, 2026
Adriano Care SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 931 |
| Jul 16, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 3.92% | 958 |
| Jul 15, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 987 |
| Jul 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 500 |
| Jul 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 500 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 500 |
| May 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,000 |
| May 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 8,000 |
| May 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |