All Iron Re I Socimi, S.A. (BME:YAI1)
Spain · Delayed Price · Currency is EUR 13.00
+0.20 (1.56%)
At close: Aug 21, 2025
All Iron Re I Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,380 |
| Aug 21, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 569 |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 19, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1.59% | 1,645 |
| Aug 18, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,127 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 3,000 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 350 |
| Aug 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 265 |
| Aug 1, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 1,825 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 801 |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 100 |
| Jul 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 40 |
| Jul 22, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 3,508 |
| Jul 21, 2025 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 40 |
| Jul 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 500 |
| Jul 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 425 |
| Jul 15, 2025 | 12.30 | 12.40 | 12.30 | 12.20 | 12.20 | - | 180 |
| Jul 14, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | 525 |
| Jul 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 10, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 1,825 |
| Jul 9, 2025 | 12.40 | 12.40 | 12.40 | 12.20 | 12.20 | - | 82 |
| Jul 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jul 7, 2025 | 12.18 | 12.18 | 12.18 | 12.30 | 12.18 | - | - |
| Jul 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | - | 550 |
| Jul 3, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.18 | -0.81% | 1,860 |
| Jul 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | -0.80% | 2,995 |
| Jul 1, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.38 | -0.79% | 425 |
| Jun 30, 2025 | 12.48 | 12.48 | 12.48 | 12.60 | 12.48 | - | - |
| Jun 27, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.48 | -2.33% | 1,000 |
| Jun 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - | 50 |
| Jun 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - | 1,600 |
| Jun 24, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.78 | 0.78% | 1,230 |
| Jun 23, 2025 | 12.68 | 12.68 | 12.68 | 12.80 | 12.68 | - | - |
| Jun 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | -0.78% | 4,258 |
| Jun 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | 0.78% | 295 |
| Jun 18, 2025 | 12.68 | 12.68 | 12.68 | 12.80 | 12.68 | - | - |
| Jun 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | 1.59% | 1,030 |
| Jun 16, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.48 | -1.56% | 850 |