Millenium Hospitality Real Estate, SOCIMI, S.A. (BME:YMHRE)
Spain · Delayed Price · Currency is EUR 2.100
-0.020 (-0.94%)
At close: Aug 8, 2025
BME:YMHRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 11,250 |
| Aug 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 22,289 |
| Aug 6, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | -39.08% | 14,101 |
| Aug 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 2.04 | - | 17,425 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 2.04 | - | 12,655 |
| Aug 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 2.04 | 0.58% | 7,846 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 2.03 | - | 1,200 |
| Jul 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 2.03 | - | 578 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 2.03 | - | 950 |
| Jul 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 2.03 | -0.57% | 422 |
| Jul 25, 2025 | 2.04 | 2.04 | 2.04 | 3.48 | 2.04 | - | - |
| Jul 24, 2025 | 2.04 | 2.04 | 2.04 | 3.48 | 2.04 | - | - |
| Jul 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 2.04 | - | 1,750 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 2.04 | -0.57% | 7,000 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 2.05 | 0.57% | 2,500 |
| Jul 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 2.04 | -0.57% | 3,137 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 2.05 | - | 6,443 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 2.05 | - | 2,045 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 2.05 | -2.23% | 2,111 |
| Jul 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 2.10 | 0.56% | 3,800 |
| Jul 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 2.08 | 4.09% | 6,301 |
| Jul 10, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 2.00 | 0.59% | 22,470 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1.99 | 1.19% | 2,500 |
| Jul 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 1.91 | 0.60% | 500 |
| Jul 7, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 1.90 | -1.76% | 9,439 |
| Jul 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1.93 | - | 7,691 |
| Jul 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1.93 | - | 4,500 |
| Jul 2, 2025 | 1.93 | 1.93 | 1.93 | 3.40 | 1.93 | - | - |
| Jul 1, 2025 | 1.93 | 1.93 | 1.93 | 3.40 | 1.93 | - | - |
| Jun 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1.93 | - | 392 |
| Jun 27, 2025 | 1.93 | 1.93 | 1.93 | 3.40 | 1.93 | - | - |
| Jun 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1.93 | 1.19% | 2,534 |
| Jun 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 1.91 | -1.18% | 3,288 |
| Jun 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1.93 | -1.73% | 5,282 |
| Jun 23, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 1.97 | 5.49% | 16,266 |
| Jun 20, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 1.87 | 9.33% | 12,797 |
| Jun 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.71 | 4.90% | 15,376 |
| Jun 18, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 1.63 | 7.52% | 9,047 |
| Jun 17, 2025 | 2.54 | 2.66 | 2.54 | 2.66 | 1.51 | 7.26% | 14,554 |
| Jun 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 1.41 | - | 150 |
| Jun 13, 2025 | 1.41 | 1.41 | 1.41 | 2.48 | 1.41 | - | - |
| Jun 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 1.41 | - | 3,460 |
| Jun 11, 2025 | 1.41 | 1.41 | 1.41 | 2.48 | 1.41 | - | - |
| Jun 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 1.41 | -0.80% | 30,540 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.42 | 2.50 | 1.42 | - | - |
| Jun 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 1.42 | 0.81% | 434 |
| Jun 5, 2025 | 1.41 | 1.41 | 1.41 | 2.48 | 1.41 | - | 200,000 |
| Jun 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 1.41 | - | 5,000 |
| Jun 3, 2025 | 1.41 | 1.41 | 1.41 | 2.48 | 1.41 | - | - |
| Jun 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 1.41 | 0.81% | 2,017 |