Ibi Lion Socimi, S.A. (BME:YIBI)
Spain · Delayed Price · Currency is EUR 1.090
+0.010 (0.93%)
Last updated: Apr 27, 2026, 12:00 PM CET
Ibi Lion Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 500 |
| Apr 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 4,500 |
| Apr 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 900 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 4,549 |
| Apr 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 4,465 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 4,386 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 500 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 3,500 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,400 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Feb 25, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.13 | - | - |
| Feb 24, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.13 | - | - |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.75% | 500 |
| Feb 20, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.11 | - | - |
| Feb 19, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.11 | - | - |
| Feb 18, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.11 | - | - |
| Feb 17, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.11 | - | - |
| Feb 16, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.11 | - | - |
| Feb 13, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.11 | - | - |