Techo Hogar SOCIMI, S.A. (BME:YTCH)
Spain · Delayed Price · Currency is EUR 1.070
+0.010 (0.94%)
At close: Feb 26, 2026
Techo Hogar SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 9,390 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 482 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | 1,000 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | 450 |
| Feb 18, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 17, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 16, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 12, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 9, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.06 | - | 18 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 4, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 3, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Feb 2, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.06 | - | 1 |
| Jan 30, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Jan 29, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Jan 28, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.06 | - | - |
| Jan 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | 5,000 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.93% | 26,047 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 56,401 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 16, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 15, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 233,668 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 6,570 |
| Jan 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 50 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 7, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 6, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 5, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Jan 2, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Dec 31, 2025 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Dec 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 1,221 |
| Dec 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 3,000 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 243,000 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 4,000 |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Dec 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 1,869 |
| Dec 17, 2025 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | - | - |