Hotei Properties Group Socimi S.A. (BME:YHTI)
Spain · Delayed Price · Currency is EUR 3.020
-0.040 (-1.31%)
Jul 17, 2026, 12:00 PM CET
BME:YHTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 1,346 |
| Jul 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 10,029 |
| Jul 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 6,210 |
| Jul 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | 5,000 |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,000 |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 10,184 |
| Jun 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 26, 2026 | 3.04 | 3.04 | 3.04 | 3.02 | 3.02 | - | 25 |
| Jun 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 169 |
| Jun 24, 2026 | 3.06 | 3.06 | 3.06 | 3.02 | 3.02 | - | 25 |
| Jun 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 1,000 |
| Jun 22, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | - | 10,796 |
| Jun 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 18,774 |
| Jun 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.09% | 10,000 |
| Jun 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -1.29% | 20,008 |
| Jun 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - | 4,420 |
| Jun 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - | 358,354 |
| Jun 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 12.32% | 33,925 |
| Jun 9, 2026 | 2.78 | 2.78 | 2.78 | 2.76 | 2.70 | - | 6 |
| Jun 8, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.70 | - | 12 |
| Jun 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | - | - |
| Jun 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | 0.73% | 2,149 |
| Jun 3, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | - | - |
| Jun 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | -0.72% | 3,846 |
| Jun 1, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.70 | 0.73% | 42,482 |
| May 29, 2026 | 2.76 | 2.76 | 2.76 | 2.74 | 2.68 | - | 13 |
| May 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | 0.74% | 1,825 |
| May 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | -0.73% | 9,995 |
| May 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | - | - |
| May 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | -0.72% | 789 |
| May 22, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.70 | - | 19,596 |
| May 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | -1.43% | 24,500 |
| May 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | 0.72% | 2,021 |
| May 19, 2026 | 2.78 | 2.78 | 2.76 | 2.78 | 2.72 | -0.71% | 9,705 |
| May 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -0.71% | 15,036 |
| May 15, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.76 | -0.70% | 6,261 |
| May 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | 0.71% | 7,408 |
| May 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | 0.71% | 6,500 |
| May 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -1.41% | 54,600 |
| May 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | -0.70% | 1,000 |