Emperador Properties SOCIMI, S.A. (BME:YEPSA)
Spain · Delayed Price · Currency is EUR 8.65
0.00 (0.00%)
Last updated: Apr 2, 2026, 9:00 AM CET
BME:YEPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Apr 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Apr 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | 579 |
| Mar 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | 585 |
| Mar 26, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 2.42% | 1,191 |
| Mar 25, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 2.48% | 1,221 |
| Mar 24, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 2.55% | 1,251 |
| Mar 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 637 |
| Mar 20, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.97% | 1,296 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 658 |
| Mar 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 663 |
| Mar 17, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 1,343 |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 13, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 1,371 |
| Mar 12, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.13% | 1,400 |
| Mar 11, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 2.17% | 1,430 |
| Mar 10, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 1,461 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 741 |
| Mar 6, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | 1,499 |
| Mar 5, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 1,522 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 770 |
| Mar 2, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 2.38% | 81,564 |
| Feb 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,380 |
| Feb 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |