Trivium Real Estate SOCIMI, S.A. (BME:YTRI)
Spain · Delayed Price · Currency is EUR 40.20
0.00 (0.00%)
At close: Feb 5, 2026
BME:YTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Feb 4, 2026 | 40.40 | 40.40 | 40.40 | 40.20 | 40.20 | - | 94 |
| Feb 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Feb 2, 2026 | 40.00 | 40.00 | 40.00 | 40.20 | 40.20 | - | 198 |
| Jan 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.20 | 40.20 | - | 126 |
| Jan 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.20 | 40.20 | - | 120 |
| Jan 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 31, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 15, 2025 | 40.00 | 40.00 | 40.00 | 40.20 | 40.20 | - | 90 |
| Dec 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Dec 10, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Dec 9, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Dec 8, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Dec 5, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Dec 4, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Dec 3, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Dec 2, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Dec 1, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Nov 28, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Nov 27, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Nov 26, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |
| Nov 25, 2025 | 40.33 | 40.33 | 40.33 | 41.00 | 40.32 | - | - |