Skip to main content
Club De Futbol Intercity Sad (BME:CITY)
Spain flag Spain · Delayed Price · Currency is EUR
0.0500
-0.0152 (-23.31%)
At close: Feb 27, 2026

BME:CITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.060.070.050.050.05-23.31%5,966,871
Feb 26, 20260.070.070.060.070.07-0.31%4,617,821
Feb 25, 20260.070.080.060.070.077.21%7,541,861
Feb 24, 20260.070.070.060.060.06-9.23%4,761,517
Feb 23, 20260.050.080.050.070.0730.23%15,880,450
Feb 20, 20260.070.080.050.050.05-11.34%20,902,720
Feb 19, 20260.030.060.030.060.0695.30%21,742,830
Feb 18, 20260.030.030.030.030.03-9.15%4,707,145
Feb 17, 20260.030.040.030.030.03-8.89%4,031,020
Feb 16, 20260.040.040.030.040.04-3.23%1,562,191
Feb 13, 20260.040.040.040.040.04-2.11%4,255,602
Feb 12, 20260.040.040.040.040.04-10.38%5,634,647
Feb 11, 20260.050.050.040.040.04-10.17%1,975,440
Feb 10, 20260.050.050.040.050.05-6.72%4,069,529
Feb 9, 20260.050.050.050.050.05-0.78%3,015,906
Feb 6, 20260.050.050.050.050.05-5.56%3,343,395
Feb 5, 20260.060.060.050.050.05-6.25%2,579,866
Feb 4, 20260.060.060.050.060.06-8.57%8,558,323
Feb 3, 20260.060.070.060.060.06-1.87%342,596
Feb 2, 20260.070.070.060.060.06-2.73%1,121,164
Jan 30, 20260.070.070.070.070.07-5.44%1,281,310
Jan 29, 20260.070.070.070.070.074.18%1,187,945
Jan 28, 20260.070.070.070.070.07-1.47%518,473
Jan 27, 20260.060.070.060.070.073.98%1,284,238
Jan 26, 20260.070.070.060.070.07-3.54%573,911
Jan 23, 20260.070.070.070.070.073.67%564,042
Jan 22, 20260.070.070.070.070.07-0.91%216,875
Jan 21, 20260.070.070.070.070.07-2.08%139,177
Jan 20, 20260.070.070.070.070.07-1.46%244,857
Jan 19, 20260.070.070.070.070.072.09%275,255
Jan 16, 20260.070.070.060.070.07-1,557,681
Jan 15, 20260.070.070.070.070.07-2.90%344,853
Jan 14, 20260.070.070.070.070.071.47%368,804
Jan 13, 20260.070.070.070.070.07-2.58%241,106
Jan 12, 20260.070.070.070.070.075.76%1,543,299
Jan 9, 20260.070.070.060.070.07-1.49%366,845
Jan 8, 20260.070.070.060.070.072.45%1,114,172
Jan 7, 20260.070.070.060.070.07-6.57%1,712,510
Jan 6, 20260.070.070.070.070.070.57%173,847
Jan 5, 20260.070.080.070.070.07-3.87%1,048,041
Jan 2, 20260.070.070.070.070.074.62%1,285,801
Dec 31, 20250.070.070.070.070.07-0.57%1,363,302
Dec 30, 20250.070.070.070.070.07-3.60%1,231,320
Dec 29, 20250.080.080.070.070.07-9.52%1,658,246
Dec 24, 20250.080.080.080.080.083.37%170,139
Dec 23, 20250.080.080.080.080.08-1.78%373,357
Dec 22, 20250.080.080.080.080.08-0.51%653,199
Dec 19, 20250.080.080.080.080.08-2.47%1,079,790
Dec 18, 20250.080.080.080.080.08-0.74%303,988
Dec 17, 20250.080.090.080.080.082.00%1,091,879
Dec 16, 20250.080.080.080.080.08-2.44%908,261
Dec 15, 20250.080.090.080.080.082.50%740,372
Dec 12, 20250.080.080.080.080.08-637,994
Dec 11, 20250.080.090.080.080.08-6.76%2,597,043
Dec 10, 20250.080.090.080.090.092.14%1,896,564
Dec 9, 20250.080.090.080.080.083.19%1,983,433
Dec 8, 20250.090.090.080.080.08-7.71%2,369,486
Dec 5, 20250.100.110.090.090.09-12.67%4,774,861
Dec 4, 20250.120.120.100.100.10-10.62%4,529,518
Dec 3, 20250.110.130.110.110.117.62%8,590,357
Dec 2, 20250.100.120.090.110.115.00%7,998,764
Dec 1, 20250.110.120.100.100.1021.65%8,094,450
Nov 28, 20250.090.090.080.080.081.23%4,404,906
Nov 27, 20250.080.090.080.080.082.78%1,879,417
Nov 26, 20250.080.080.080.080.08-7.06%1,898,257
Nov 25, 20250.080.090.070.090.0920.74%5,746,639
Nov 24, 20250.060.080.060.070.0711.39%2,409,164
Nov 21, 20250.060.070.050.060.06-5.67%6,530,287
Nov 20, 20250.070.070.060.070.07-5.37%699,384
Nov 19, 20250.080.080.070.070.07-7.57%2,378,780
Nov 18, 20250.080.080.080.080.08-4.25%1,208,026
Nov 17, 20250.080.080.080.080.08-3.38%1,834,334
Nov 14, 20250.080.090.080.080.087.53%3,772,686
Nov 13, 20250.080.080.080.080.08-0.52%995,810
Nov 12, 20250.080.080.080.080.08-1.78%800,687
Nov 11, 20250.090.090.080.080.08-6.19%2,643,519
Nov 10, 20250.080.090.080.080.081.20%2,003,123
Nov 7, 20250.090.090.080.080.08-6.74%1,541,673
Nov 6, 20250.090.090.090.090.09-2.63%986,082
Nov 5, 20250.090.090.090.090.093.86%758,926
Nov 4, 20250.090.100.090.090.091.62%1,771,911
Nov 3, 20250.100.100.070.090.09-18.30%10,215,970
Oct 31, 20250.110.120.110.110.111.44%1,561,202
Oct 30, 20250.110.110.100.100.10-2.79%837,927
Oct 29, 20250.110.120.110.110.11-4.02%393,796
Oct 28, 20250.130.130.110.110.11-10.40%2,341,584
Oct 27, 20250.100.150.100.130.1320.77%5,402,011
Oct 24, 20250.110.110.100.100.10-4.17%1,846,783
Oct 23, 20250.110.110.100.110.110.93%1,811,822
Oct 22, 20250.110.110.110.110.11-4.04%1,486,955
Oct 21, 20250.110.110.110.110.11-3.46%1,893,161
Oct 20, 20250.120.120.110.120.12-2.12%2,240,104
Oct 17, 20250.120.130.120.120.12-4.45%1,369,561
Oct 16, 20250.120.130.120.120.124.66%2,107,718
Oct 15, 20250.120.130.110.120.12-1.26%1,789,724
Oct 14, 20250.120.120.120.120.12-2.05%1,130,909
Oct 13, 20250.120.130.120.120.12-1.61%1,083,907
Oct 10, 20250.130.130.120.120.12-1.59%641,106
Oct 9, 20250.130.130.120.130.13-0.40%882,724
Oct 8, 20250.130.130.130.130.13-4.17%709,137