Testa Residencial SOCIMI, S.A. (BME:YTST)
Spain · Delayed Price · Currency is EUR 3.280
+0.060 (1.86%)
At close: Feb 26, 2026
Testa Residencial SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 20, 2026 | 3.18 | 3.18 | 3.18 | 3.22 | 3.22 | - | 17 |
| Feb 19, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.90% | 2,573 |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 1,000 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 16, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 0.64% | 1,595 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 3.12 | - | 21 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 3.12 | - | 2 |
| Feb 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 495 |
| Feb 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 500 |
| Feb 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | - | 20 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | - | 2 |
| Jan 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | - | 1 |
| Jan 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 31, 2025 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | - | 104 |
| Dec 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 29, 2025 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | - | 7 |
| Dec 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | - | 1 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | - | 8 |
| Dec 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |