Hispanotels Inversiones Socimi S.A. (BME:YHSP)
Spain · Delayed Price · Currency is EUR 8.35
0.00 (0.00%)
At close: Oct 27, 2026
BME:YHSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | - | 1,904 |
| Oct 26, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.18% | 2,965 |
| Oct 23, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.17% | 1,180 |
| Oct 22, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -1.16% | 1,180 |
| Oct 21, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | 1,181 |
| Oct 20, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -1.13% | 1,410 |
| Oct 19, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -1.12% | 1,160 |
| Oct 16, 2026 | 8.90 | 8.90 | 8.90 | 8.95 | 8.95 | - | 155 |
| Oct 15, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | 2,265 |
| Oct 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 580 |
| Oct 13, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 380 |
| Oct 12, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.09% | 1,660 |
| Oct 9, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -1.08% | 1,160 |
| Oct 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 200 |
| Sep 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 580 |
| Sep 21, 2026 | 9.20 | 9.20 | 9.20 | 9.15 | 9.15 | - | 10 |
| Sep 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 280 |
| Sep 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 200 |
| Sep 16, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.63% | 2,083 |
| Sep 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 14, 2026 | 9.25 | 9.25 | 9.25 | 9.20 | 9.20 | - | 10 |
| Sep 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 10, 2026 | 9.25 | 9.25 | 9.25 | 9.20 | 9.20 | - | 5 |
| Sep 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 200 |
| Sep 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 200 |
| Sep 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 450 |
| Sep 1, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.09% | 1,160 |
| Aug 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 580 |
| Aug 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 546 |
| Aug 27, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.09% | 1,280 |
| Aug 26, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.08% | 1,160 |
| Aug 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 200 |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 200 |
| Aug 20, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.08% | 2,069 |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 580 |