Trivium Real Estate SOCIMI, S.A. (BME:YTRI)
Spain · Delayed Price · Currency is EUR 39.60
0.00 (0.00%)
At close: May 15, 2026
BME:YTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 22, 2026 | 39.40 | 39.40 | 39.40 | 39.60 | 39.60 | - | 146 |
| Apr 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 256 |
| Apr 20, 2026 | 39.60 | 39.60 | 39.60 | 39.80 | 39.80 | - | 198 |
| Apr 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 8, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 31, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Mar 23, 2026 | 40.60 | 40.60 | 40.60 | 40.40 | 39.78 | - | 100 |
| Mar 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 18, 2026 | 40.20 | 40.20 | 40.20 | 40.40 | 39.78 | - | 48 |
| Mar 17, 2026 | 40.20 | 40.20 | 40.20 | 40.40 | 39.78 | - | 126 |
| Mar 16, 2026 | 40.20 | 40.20 | 40.20 | 40.40 | 39.78 | - | 126 |
| Mar 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | - | - |
| Mar 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.78 | 0.50% | 200 |