Testa Residencial SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	3.28	3.28	3.28	3.28	3.28	-	-
May 27, 2026	3.28	3.28	3.28	3.28	3.28	1.23%	1,553
May 26, 2026	3.20	3.24	3.20	3.24	3.24	2.53%	3,107
May 25, 2026	3.16	3.16	3.12	3.16	3.16	1.28%	1,603
May 22, 2026	3.08	3.12	3.08	3.12	3.12	2.63%	2,700
May 21, 2026	3.00	3.04	3.00	3.04	3.04	2.01%	3,312
May 20, 2026	2.96	2.98	2.96	2.98	2.98	2.05%	3,678
May 19, 2026	2.92	2.92	2.92	2.92	2.92	-	-
May 18, 2026	2.90	2.92	2.90	2.92	2.92	1.39%	3,538
May 15, 2026	2.88	2.88	2.88	2.88	2.88	-	-
May 14, 2026	2.86	2.88	2.86	2.88	2.88	1.41%	3,486
May 13, 2026	2.82	2.84	2.82	2.84	2.84	1.43%	3,535
May 12, 2026	2.80	2.80	2.80	2.80	2.80	-	-
May 11, 2026	2.80	2.80	2.80	2.80	2.80	-	-
May 8, 2026	2.80	2.80	2.80	2.80	2.80	0.72%	500
May 7, 2026	2.76	2.76	2.76	2.78	2.78	-	2
May 6, 2026	2.78	2.78	2.78	2.78	2.78	-	-
May 5, 2026	2.76	2.76	2.76	2.78	2.78	-	1
May 4, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 30, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 29, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 28, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 27, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 24, 2026	2.76	2.76	2.76	2.78	2.78	-	3
Apr 23, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 22, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 21, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 20, 2026	2.76	2.76	2.76	2.78	2.78	-	1
Apr 17, 2026	2.76	2.76	2.76	2.78	2.78	-	1
Apr 16, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Apr 15, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	1,800
Apr 14, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	1,800
Apr 13, 2026	2.74	2.74	2.74	2.74	2.74	-	-
Apr 10, 2026	2.72	2.72	2.72	2.74	2.74	-	3
Apr 9, 2026	2.74	2.74	2.74	2.74	2.74	-	-
Apr 8, 2026	2.74	2.74	2.74	2.74	2.74	0.64%	-
Apr 7, 2026	3.32	3.32	3.32	3.30	2.72	-	183
Apr 2, 2026	3.26	3.26	3.26	3.30	2.72	-	1
Apr 1, 2026	3.30	3.30	3.30	3.30	2.72	0.61%	500
Mar 31, 2026	3.28	3.28	3.28	3.28	2.71	-	-
Mar 30, 2026	3.28	3.28	3.28	3.28	2.71	-	-
Mar 27, 2026	3.24	3.24	3.24	3.28	2.71	-	2
Mar 26, 2026	3.24	3.24	3.24	3.28	2.71	-	2
Mar 25, 2026	3.28	3.28	3.28	3.28	2.71	-	-