Advero Properties SOCIMI, S.A. (BME:YADV)
Spain · Delayed Price · Currency is EUR 13.60
+0.20 (1.49%)
At close: Oct 27, 2026
Advero Properties SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 1.49% | 410 |
| Oct 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 410 |
| Oct 22, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | 830 |
| Oct 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 210 |
| Oct 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 406 |
| Oct 15, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -1.50% | 837 |
| Oct 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 210 |
| Oct 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 9,614 |
| Oct 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 407 |
| Sep 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 25, 2026 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 102 |
| Sep 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 22, 2026 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 100 |
| Sep 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 16, 2026 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 190 |
| Sep 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 14, 2026 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 190 |
| Sep 11, 2026 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 190 |
| Sep 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,600 |
| Sep 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |