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 | - | - |
| Sep 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 560 |
| Sep 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 19, 2025 | 8.15 | 8.15 | 8.15 | 8.30 | 8.30 | - | 2 |
| Sep 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 315 |
| Sep 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 58 |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 8, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 1,087 |
| Sep 5, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 7.69% | 2,851 |
| Sep 4, 2025 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -3.70% | 415 |
| Sep 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 500 |
| Sep 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 26, 2025 | 8.30 | 8.30 | 8.30 | 8.40 | 8.40 | - | 100 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3,127 |
| Aug 22, 2025 | 8.25 | 8.25 | 8.25 | 8.40 | 8.40 | - | 133 |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3,329 |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.40 | 8.40 | - | 156 |
| Aug 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 14, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 300 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 502 |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 2,271 |
| Aug 11, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 5.06% | 2,049 |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 7.90 | 7.90 | - | 150 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 120 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.95% | 631 |
| Jul 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 30, 2025 | 7.85 | 7.85 | 7.85 | 8.40 | 8.40 | - | 50 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7.01% | 2,153 |
| Jul 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | 200 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.95 | 7.60 | 7.60 | - | 120 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |