Hispanotels Inversiones Socimi S.A. (BME:YHSP)
Spain · Delayed Price · Currency is EUR 9.00
+0.15 (1.69%)
At close: Jul 31, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 450 |
| Jul 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 1,450 |
| Jul 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 250 |
| Jul 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.73% | 280 |
| Jul 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | 200 |
| Jul 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | 220 |
| Jul 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | 200 |
| Jul 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 206 |
| Jul 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Jun 10, 2025 | 7.05 | 7.05 | 7.05 | 7.40 | 7.05 | - | - |
| Jun 9, 2025 | 7.05 | 7.05 | 7.05 | 7.40 | 7.05 | - | - |
| Jun 6, 2025 | 7.05 | 7.05 | 7.05 | 7.40 | 7.05 | - | - |
| Jun 5, 2025 | 7.05 | 7.05 | 7.05 | 7.40 | 7.05 | -2.63% | - |
| Jun 4, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| Jun 3, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| Jun 2, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| May 30, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| May 29, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| May 28, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| May 27, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| May 26, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |
| May 23, 2025 | 7.08 | 7.08 | 7.08 | 7.60 | 7.08 | - | - |