Testa Residencial SOCIMI, S.A. (BME:YTST)
Spain · Delayed Price · Currency is EUR 3.240
0.00 (0.00%)
At close: Jun 26, 2026
Testa Residencial SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |