Skip to main content
Club De Futbol Intercity Sad (BME:CITY)
Spain flag Spain · Delayed Price · Currency is EUR
0.0882
-0.0128 (-12.67%)
At close: Dec 5, 2025

BME:CITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.130.130.120.130.135.18%1,202,068
Oct 6, 20250.130.130.120.130.13-0.40%865,348
Oct 3, 20250.130.130.120.130.13-1.95%692,855
Oct 2, 20250.130.130.120.130.131.98%664,756
Oct 1, 20250.140.140.130.130.13-3.08%797,732
Sep 30, 20250.140.140.130.130.13-4.06%1,057,157
Sep 29, 20250.130.140.130.140.146.69%3,083,505
Sep 26, 20250.120.130.120.130.132.01%3,155,312
Sep 25, 20250.130.140.120.120.12-2.35%2,330,781
Sep 24, 20250.140.140.130.130.13-4.85%1,899,607
Sep 23, 20250.140.150.130.130.13-5.63%2,609,847
Sep 22, 20250.150.150.140.140.14-2.41%2,249,214
Sep 19, 20250.150.150.140.150.15-2,589,461
Sep 18, 20250.150.160.140.150.15-3.64%6,486,586
Sep 17, 20250.180.180.150.150.15-14.20%7,702,431
Sep 16, 20250.220.220.170.180.18-16.19%6,096,788
Sep 15, 20250.210.220.190.210.215.00%6,347,244
Sep 12, 20250.230.230.200.200.20-9.91%3,003,346
Sep 11, 20250.210.230.190.220.225.21%5,831,356
Sep 10, 20250.200.220.180.210.219.33%3,214,586
Sep 9, 20250.180.220.180.190.193.76%7,659,308
Sep 8, 20250.140.190.140.190.1931.91%7,170,216
Sep 5, 20250.140.150.140.140.14-1.05%314,441
Sep 4, 20250.150.150.140.140.14-4.04%506,879
Sep 3, 20250.150.150.140.150.15-1.00%845,870
Sep 2, 20250.160.160.150.150.15-1.96%593,959
Sep 1, 20250.150.160.150.150.15-3.77%585,459
Aug 29, 20250.160.160.150.160.16-0.63%734,636
Aug 28, 20250.160.170.160.160.165.96%966,939
Aug 27, 20250.160.160.150.150.15-2.89%503,269
Aug 26, 20250.160.160.150.160.16-2.20%499,075
Aug 25, 20250.160.170.150.160.16-4.50%1,661,472
Aug 22, 20250.170.190.160.170.170.91%2,757,662
Aug 21, 20250.160.170.160.170.172.48%892,261
Aug 20, 20250.170.180.160.160.16-9.30%3,356,510
Aug 19, 20250.200.200.180.180.18-11.69%3,701,656
Aug 18, 20250.190.220.180.200.2026.42%5,856,700
Aug 15, 20250.150.170.150.160.164.26%3,242,764
Aug 14, 20250.160.170.150.150.15-0.33%2,448,321
Aug 13, 20250.140.170.140.150.1513.75%5,263,987
Aug 12, 20250.110.150.110.130.1321.72%6,870,364
Aug 11, 20250.130.130.110.110.11-9.43%1,336,432
Aug 8, 20250.120.130.120.120.12-2.79%1,218,782
Aug 7, 20250.130.130.120.130.13-2.33%1,610,321
Aug 6, 20250.130.140.130.130.13-1.15%3,030,658
Aug 5, 20250.140.140.130.130.13-9.72%3,925,624
Aug 4, 20250.150.150.140.140.14-1.37%1,213,422
Aug 1, 20250.160.160.150.150.15-3.95%1,450,504
Jul 31, 20250.150.170.150.150.151.00%3,807,113
Jul 30, 20250.160.160.150.150.15-4.44%1,241,949
Jul 29, 20250.160.160.150.160.16-2.17%1,093,438
Jul 28, 20250.160.170.160.160.160.31%1,136,507
Jul 25, 20250.160.170.160.160.161.58%1,516,075
Jul 24, 20250.160.180.150.160.161.94%2,189,997
Jul 23, 20250.170.170.150.160.16-7.19%1,718,454
Jul 22, 20250.170.180.160.170.170.30%2,973,150
Jul 21, 20250.180.180.160.170.17-6.98%1,425,155