Hispanotels Inversiones Socimi S.A. (BME:YHSP)
Spain · Delayed Price · Currency is EUR 9.05
-0.15 (-1.63%)
At close: Sep 16, 2026
BME:YHSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 200 |
| Aug 3, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | - | 760 |
| Jul 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 200 |
| Jul 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 580 |
| Jul 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 200 |
| Jul 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 580 |
| Jul 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 200 |
| Jul 16, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.08% | 1,158 |
| Jul 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 200 |
| Jul 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 580 |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 200 |
| Jul 10, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 780 |
| Jul 9, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 780 |