Advero Properties SOCIMI, S.A. (BME:YADV)
Spain · Delayed Price · Currency is EUR 14.30
0.00 (0.00%)
At close: Jan 16, 2026
Advero Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 195 |
| Jan 15, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 12, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Jan 9, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Jan 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 29, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Dec 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 200 |
| Dec 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.20 | 14.20 | - | 11 |
| Dec 11, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.43% | 849 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 200 |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 200 |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 300 |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 275 |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 195 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 180 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 180 |
| Nov 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 200 |