Emperador Properties SOCIMI, S.A. (BME:YEPSA)
Spain · Delayed Price · Currency is EUR 9.80
0.00 (0.00%)
At close: Jun 5, 2026
BME:YEPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 4, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 3.16% | 1,030 |
| Jun 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 28, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 2.15% | 1,059 |
| May 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| May 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| May 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.24% | - |
| May 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 1.08% | 532 |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | - | - |
| May 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | - | - |
| May 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | - | - |
| May 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | - | - |
| May 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | - | - |
| May 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 1.64% | 538 |
| May 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - | - |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - | - |
| May 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - | - |
| May 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - | - |
| May 7, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - | - |
| May 6, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.03 | 2.23% | 1,100 |
| May 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 1.13% | 559 |
| May 4, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.74 | 2.31% | 1,137 |
| Apr 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Apr 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | 1.17% | 579 |
| Mar 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Mar 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Mar 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 1.18% | 585 |
| Mar 26, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.34 | 2.42% | 1,191 |
| Mar 25, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.14 | 2.48% | 1,221 |