Hotei Properties Group Socimi S.A. (BME:YHTI)
Spain · Delayed Price · Currency is EUR 1.820
-0.010 (-0.55%)
Oct 27, 2026, 4:00 PM CET
BME:YHTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 648 |
| Oct 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 4,064 |
| Oct 16, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | - | 275 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 2,519 |
| Oct 14, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 4,082 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 30,528 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 3,000 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,000 |
| Oct 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 8,605 |
| Oct 5, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 2,129 |
| Oct 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1,987 |
| Oct 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 120 |
| Sep 30, 2026 | 1.83 | 1.83 | 1.83 | 1.81 | 1.81 | - | 19 |
| Sep 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 28, 2026 | 1.84 | 1.84 | 1.83 | 1.81 | 1.81 | - | 30 |
| Sep 25, 2026 | 1.84 | 1.84 | 1.84 | 1.81 | 1.81 | - | 32 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 21, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 4.62% | 54,513 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 16, 2026 | 1.81 | 1.81 | 1.81 | 1.73 | 1.73 | - | 150 |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 14, 2026 | 1.81 | 1.81 | 1.81 | 1.73 | 1.73 | - | 1 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.54% | - |
| Sep 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 1.74 | - | 330 |
| Sep 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 1.74 | -1.32% | 23,866 |
| Sep 8, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 1.76 | 1.34% | 3,596 |
| Sep 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 1.74 | - | - |
| Sep 4, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 1.74 | -2.61% | 20,050 |
| Sep 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | - | - |
| Sep 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | - | - |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | 0.66% | 1,800 |
| Aug 31, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 1.77 | -0.65% | 783 |
| Aug 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | - | 7,884 |
| Aug 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | - | 2,000 |
| Aug 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | -0.65% | 4,000 |
| Aug 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 1.80 | 0.65% | 21,343 |
| Aug 24, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 1.79 | - | 619 |
| Aug 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | - | 982 |
| Aug 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | - | 1,955 |
| Aug 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 1.79 | 1.32% | 2,498 |