Testa Residencial SOCIMI, S.A. (BME:YTST)
Spain · Delayed Price · Currency is EUR 3.220
0.00 (0.00%)
At close: Aug 6, 2026
Testa Residencial SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 31, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 30, 2026 | 3.18 | 3.18 | 3.18 | 3.22 | 3.22 | - | 16 |
| Jul 29, 2026 | 3.18 | 3.18 | 3.18 | 3.22 | 3.22 | - | 1 |
| Jul 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 500 |
| Jul 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 24, 2026 | 3.22 | 3.22 | 3.22 | 3.24 | 3.24 | - | 2 |
| Jul 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 1,552 |
| Jun 22, 2026 | 3.18 | 3.18 | 3.18 | 3.22 | 3.22 | - | 1 |
| Jun 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 500 |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 15, 2026 | 3.22 | 3.22 | 3.22 | 3.26 | 3.26 | - | 7 |
| Jun 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 1,500 |
| Jun 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 1, 2026 | 3.26 | 3.26 | 3.26 | 3.28 | 3.28 | - | 2 |
| May 29, 2026 | 3.26 | 3.26 | 3.26 | 3.28 | 3.28 | - | 1 |