Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain
· Delayed Price · Currency is EUR 8.10
0.00 (0.00%)
At close: Dec 3, 2025
BME:CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 640 |
| Nov 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 60,580 |
| Nov 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 525 |
| Nov 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 399 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 12, 2025 | 7.80 | 7.80 | 7.80 | 7.90 | 7.90 | - | 99 |
| Nov 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 99 |
| Nov 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 99 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 402 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 286 |
| Oct 30, 2025 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | -2.47% | 1,132 |
| Oct 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 87 |
| Oct 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 525 |
| Oct 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 16 |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | 250 |
| Oct 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 16, 2025 | 8.00 | 8.00 | 8.00 | 7.80 | 7.80 | - | 125 |
| Oct 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 10, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 181 |
| Oct 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 692 |
| Oct 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | 1,000 |
| Oct 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 6, 2025 | 8.40 | 8.40 | 7.65 | 7.65 | 7.65 | -3.77% | 4,083 |
| Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 1, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -0.62% | 500 |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 399 |
| Sep 29, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | -3.75% | 3,702 |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |