Millenium Hospitality Real Estate, SOCIMI, S.A. (BME:YMHRE)
Spain · Delayed Price · Currency is EUR 2.460
-0.020 (-0.81%)
At close: Sep 15, 2025
BME:YMHRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | 543 |
| Sep 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 24,752 |
| Sep 8, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 20,418 |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 210 |
| Sep 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 1,875 |
| Sep 3, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | -0.79% | 2,369 |
| Sep 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 9,285 |
| Aug 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 125 |
| Aug 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 400 |
| Aug 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Aug 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 716 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 2,324 |
| Aug 22, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 12,726 |
| Aug 21, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -2.99% | 8,444 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 11,694 |
| Aug 19, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -2.92% | 2,701 |
| Aug 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 8,983 |
| Aug 15, 2025 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 6.20% | 6,000 |
| Aug 14, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 4.03% | 68,054 |
| Aug 13, 2025 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | 8.77% | 23,246 |
| Aug 12, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 5.56% | 33,633 |
| Aug 11, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 2.86% | 5,285 |
| 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 |