Testa Residencial SOCIMI, S.A. (BME:YTST)
Spain · Delayed Price · Currency is EUR 2.780
0.00 (0.00%)
At close: Apr 27, 2026
Testa Residencial SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -16.97% | - |
| 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 | - | - |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 17, 2026 | 3.24 | 3.24 | 3.24 | 3.28 | 2.71 | - | 1 |
| Mar 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 9, 2026 | 3.24 | 3.24 | 3.24 | 3.28 | 2.71 | - | 2 |
| Mar 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Mar 2, 2026 | 3.24 | 3.24 | 3.24 | 3.28 | 2.71 | - | 2 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.71 | - | - |
| Feb 26, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 2.71 | 1.86% | 3,070 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.66 | - | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.66 | - | - |
| Feb 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.66 | - | - |
| Feb 20, 2026 | 3.18 | 3.18 | 3.18 | 3.22 | 2.66 | - | 17 |
| Feb 19, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 2.66 | 1.90% | 2,573 |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 2.61 | 0.64% | 1,000 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.59 | - | - |
| Feb 16, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 2.59 | 0.64% | 1,595 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 2.57 | - | 21 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 2.57 | - | 2 |