Skip to main content
Neinor Homes, S.A. (BME:HOME)
Spain flag Spain · Delayed Price · Currency is EUR
17.26
+0.32 (1.89%)
Sep 26, 2025, 5:35 PM CET

Neinor Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.0017.4016.8417.2617.261.89%125,635
Sep 25, 202517.0817.1816.9416.9416.94-0.59%125,505
Sep 24, 202516.9417.2016.8417.0417.041.79%104,915
Sep 23, 202516.8417.1016.6616.7416.74-0.36%163,909
Sep 22, 202517.4217.5016.5616.8016.80-3.34%274,847
Sep 19, 202517.5617.7617.3817.3817.38-0.69%519,778
Sep 18, 202517.7017.7417.3817.5017.50-1.13%196,671
Sep 17, 202517.4817.7017.3417.7017.702.19%79,799
Sep 16, 202517.5017.5817.3017.3217.32-1.25%85,562
Sep 15, 202517.7017.8017.4217.5417.54-142,248
Sep 12, 202517.3017.6017.1617.5417.541.62%122,873
Sep 11, 202517.1817.2616.9417.2617.260.70%78,687
Sep 10, 202517.1017.2817.0817.1417.14-53,586
Sep 9, 202516.9817.1816.9217.1417.140.94%175,047
Sep 8, 202516.9417.1416.8816.9816.980.59%203,668
Sep 5, 202516.8616.9816.7016.8816.880.48%70,608
Sep 4, 202516.7017.0016.7016.8016.80-0.24%199,998
Sep 3, 202516.8016.8816.5416.8416.840.12%243,049
Sep 2, 202517.0817.1616.5016.8216.82-2.21%220,940
Sep 1, 202517.0217.2216.9017.2017.200.94%115,229
Aug 29, 202517.3017.3017.0017.0417.04-1.39%82,480
Aug 28, 202517.4017.4217.1217.2817.28-0.12%86,595
Aug 27, 202517.5217.5417.2817.3017.30-1.26%53,375
Aug 26, 202517.5017.6017.2817.5217.52-0.68%218,478
Aug 25, 202517.6817.8017.5617.6417.64-0.23%51,909
Aug 22, 202517.6017.7217.6017.6817.68-47,013
Aug 21, 202517.4817.8017.4617.6817.680.80%63,948
Aug 20, 202517.8617.8817.4617.5417.54-2.23%128,138
Aug 19, 202518.1018.1017.8017.9417.94-0.88%106,409
Aug 18, 202517.8818.3417.8418.1018.101.57%153,726
Aug 15, 202518.0018.0617.7217.8217.82-0.45%73,379
Aug 14, 202517.7618.0417.7417.9017.900.11%90,080
Aug 13, 202517.8417.8817.6017.8817.881.36%116,492
Aug 12, 202517.9817.9817.5617.6417.64-1.23%94,690
Aug 11, 202517.9418.0617.7817.8617.86-0.33%62,849
Aug 8, 202517.8418.1017.7417.9217.920.11%155,187
Aug 7, 202517.7217.9217.7017.9017.901.02%117,905
Aug 6, 202517.6217.7617.5817.7217.720.57%78,104
Aug 5, 202517.5217.6217.4217.6217.620.69%76,523
Aug 4, 202517.2217.5017.1417.5017.501.63%152,711
Aug 1, 202517.0017.3217.0017.2217.220.82%72,956
Jul 31, 202516.9217.2016.8617.0817.080.59%136,730
Jul 30, 202517.0017.1016.8416.9816.98-0.47%124,046
Jul 29, 202517.0017.2616.9617.0617.060.95%98,252
Jul 28, 202516.8217.3616.8016.9016.900.12%176,833
Jul 25, 202517.9017.9016.6416.8816.88-3.21%385,317
Jul 24, 202517.5817.6617.3417.4417.44-0.23%130,055
Jul 23, 202517.4217.5817.3217.4817.480.34%159,560
Jul 22, 202517.6617.7817.4217.4217.42-1.47%140,982
Jul 21, 202517.7017.8217.6017.6817.680.23%131,414