Compañía Española de Viviendas en Alquiler S.A. (BME:CEV)
Spain
· Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
At close: Feb 27, 2026
BME:CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.40 | 8.40 | 8.40 | 7.90 | 7.90 | - | 30 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.30 | 7.90 | 7.90 | - | 3 |
| Feb 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | 444 |
| Feb 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 364 |
| Feb 11, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 4.58% | 481 |
| Feb 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 6, 2026 | 8.50 | 8.50 | 7.65 | 7.65 | 7.65 | -4.37% | 2,000 |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 5,356 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 69 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 100 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 176 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 2,117 |
| Jan 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 14, 2026 | 7.20 | 7.85 | 7.20 | 7.85 | 7.85 | -1.88% | 2,630 |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 2,098 |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 162 |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Dec 5, 2025 | 7.85 | 7.85 | 7.85 | 8.10 | 8.10 | - | 125 |
| 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 |