Ibi Lion Socimi, S.A. (BME:YIBI)
Spain · Delayed Price · Currency is EUR 1.180
+0.010 (0.85%)
At close: Jun 5, 2026
Ibi Lion Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 8,470 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 4,270 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 14,460 |
| Jun 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 6,500 |
| May 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 7,960 |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 26, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 8,850 |
| May 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 25,460 |
| May 11, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | 5,546 |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,000 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 500 |
| 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 | -0.80% | 4,500 |
| Apr 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 500 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 900 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -1.79% | 4,549 |
| Apr 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | - |
| Apr 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | - |
| Apr 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -1.75% | 4,465 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | - | - |
| Apr 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -1.72% | 4,386 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Apr 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Apr 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Apr 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Mar 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Mar 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |