Neinor Homes, S.A. (LON:0RNU)
London · Delayed Price · Currency is GBP · Price in EUR 18.62
0.00 (0.00%)
At close: Dec 29, 2025
Neinor Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 18.40 | 18.54 | 18.42 | 18.54 | 18.54 | 0.54% | 5,006 |
| Dec 23, 2025 | 18.50 | 18.50 | 18.36 | 18.44 | 18.44 | 0.44% | 14 |
| Dec 22, 2025 | 18.37 | 18.38 | 18.20 | 18.36 | 18.36 | 0.88% | 36 |
| Dec 19, 2025 | 17.96 | 18.20 | 17.92 | 18.20 | 18.20 | 2.25% | 9 |
| Dec 18, 2025 | 17.68 | 17.84 | 17.74 | 17.80 | 17.80 | 0.34% | 2 |
| Dec 17, 2025 | 17.81 | 18.00 | 17.74 | 17.74 | 17.74 | -1.66% | 4 |
| Dec 16, 2025 | 18.01 | 18.14 | 18.00 | 18.04 | 18.04 | 0.11% | 4 |
| Dec 15, 2025 | 18.29 | 18.30 | 17.98 | 18.02 | 18.02 | -0.66% | 7 |
| Dec 12, 2025 | 18.50 | 18.28 | 18.14 | 18.14 | 18.14 | -0.33% | 13 |
| Dec 11, 2025 | 18.18 | 18.20 | 18.02 | 18.20 | 18.20 | 2.02% | 15 |
| Dec 10, 2025 | 18.22 | 18.08 | 17.80 | 17.84 | 17.84 | -2.09% | 6 |
| Dec 9, 2025 | 18.48 | 18.52 | 18.16 | 18.22 | 18.22 | -1.19% | 7 |
| Dec 8, 2025 | 18.44 | 18.44 | 18.34 | 18.44 | 18.44 | 0.44% | 2 |
| Dec 5, 2025 | 18.20 | 18.40 | 18.16 | 18.36 | 18.36 | 2.11% | 2 |
| Dec 4, 2025 | 18.50 | 18.20 | 17.84 | 17.98 | 17.98 | -0.77% | 22 |
| Dec 3, 2025 | 18.48 | 18.38 | 18.10 | 18.12 | 18.12 | -0.98% | 2 |
| Dec 2, 2025 | 18.50 | 18.52 | 18.24 | 18.30 | 18.30 | - | 9 |
| Dec 1, 2025 | 18.42 | 18.54 | 18.24 | 18.30 | 18.30 | -0.33% | 43 |
| Nov 28, 2025 | 18.50 | 18.44 | 18.28 | 18.36 | 18.36 | -0.11% | 9 |
| Nov 27, 2025 | 18.50 | 18.50 | 18.18 | 18.38 | 18.38 | 0.33% | 72 |
| Nov 26, 2025 | 18.05 | 18.32 | 18.08 | 18.32 | 18.32 | 1.89% | 3 |
| Nov 25, 2025 | 17.70 | 18.10 | 17.82 | 17.98 | 17.98 | 0.11% | 4,003 |
| Nov 24, 2025 | 17.49 | 17.96 | 17.52 | 17.96 | 17.96 | 2.86% | 37 |
| Nov 21, 2025 | 17.01 | 17.48 | 17.20 | 17.46 | 17.46 | - | 3 |
| Nov 20, 2025 | 17.21 | 17.46 | 17.10 | 17.46 | 17.46 | 2.22% | 1 |
| Nov 19, 2025 | 16.97 | 17.08 | 17.04 | 17.08 | 17.08 | 0.47% | 14 |
| Nov 18, 2025 | 16.99 | 17.14 | 17.00 | 17.00 | 17.00 | -0.93% | 10,812 |
| Nov 17, 2025 | 16.80 | 17.18 | 16.98 | 17.16 | 17.16 | 0.59% | 11 |
| Nov 14, 2025 | 17.16 | 17.06 | 16.84 | 17.06 | 17.06 | -0.47% | 44 |
| Nov 13, 2025 | 17.38 | 17.24 | 17.14 | 17.14 | 17.14 | -0.12% | 8,423 |
| Nov 12, 2025 | 17.40 | 17.28 | 17.10 | 17.16 | 17.16 | -0.12% | 11 |
| Nov 11, 2025 | 17.18 | 17.18 | 17.16 | 17.18 | 17.18 | 0.94% | 5 |
| Nov 10, 2025 | 17.29 | 17.16 | 16.96 | 17.02 | 17.02 | 0.83% | 3,713 |
| Nov 7, 2025 | 17.12 | 16.92 | 16.80 | 16.88 | 16.88 | 0.12% | 6,021 |
| Nov 6, 2025 | 16.90 | 16.98 | 16.82 | 16.86 | 16.86 | -0.47% | 47 |
| Nov 5, 2025 | 17.27 | 17.42 | 16.92 | 16.94 | 16.94 | -1.97% | 111 |
| Nov 4, 2025 | 16.99 | 17.30 | 17.00 | 17.28 | 17.28 | 0.82% | 14 |
| Nov 3, 2025 | 17.29 | 17.34 | 17.14 | 17.14 | 17.14 | -1.27% | 9 |
| Oct 31, 2025 | 17.49 | 17.50 | 17.32 | 17.36 | 17.36 | -0.69% | 1 |
| Oct 30, 2025 | 17.49 | 17.52 | 17.42 | 17.48 | 17.48 | 0.81% | 49 |
| Oct 29, 2025 | 17.47 | 17.40 | 17.28 | 17.34 | 17.34 | -0.23% | 5 |
| Oct 28, 2025 | 17.49 | 17.50 | 17.32 | 17.38 | 17.38 | -0.23% | 28 |
| Oct 27, 2025 | 17.23 | 17.50 | 17.20 | 17.42 | 17.42 | 1.52% | 4,563 |
| Oct 24, 2025 | 16.69 | 17.32 | 16.64 | 17.16 | 17.16 | 0.70% | 87 |
| Oct 23, 2025 | 16.75 | 17.06 | 16.74 | 17.04 | 17.04 | 2.90% | 662,002 |
| Oct 22, 2025 | 16.92 | 16.96 | 16.56 | 16.56 | 16.56 | -2.01% | 10 |
| Oct 21, 2025 | 17.29 | 17.22 | 16.90 | 16.90 | 16.90 | -1.74% | 1,648 |
| Oct 20, 2025 | 17.12 | 17.22 | 16.92 | 17.20 | 17.20 | 1.53% | 21 |
| Oct 17, 2025 | 16.90 | 16.94 | 16.82 | 16.94 | 16.94 | - | 12 |
| Oct 16, 2025 | 17.12 | 16.98 | 16.90 | 16.94 | 16.94 | -0.24% | 712 |