Skip to main content
Club De Futbol Intercity Sad (BME:CITY)
Spain flag Spain · Delayed Price · Currency is EUR
0.0518
+0.0028 (5.71%)
Apr 28, 2026, 5:35 PM CET

BME:CITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.060.050.05-3.88%6,005,964
Apr 27, 20260.050.050.050.050.058.65%4,655,233
Apr 24, 20260.040.050.040.050.057.13%6,293,479
Apr 23, 20260.040.050.040.040.04-2.09%4,174,533
Apr 22, 20260.040.050.040.040.04-4.44%5,333,838
Apr 21, 20260.050.050.040.050.05-9.64%9,160,069
Apr 20, 20260.050.060.050.050.05-9.62%9,054,278
Apr 17, 20260.060.060.060.060.06-7.86%3,137,623
Apr 16, 20260.060.070.060.060.06-9.53%4,298,327
Apr 15, 20260.070.070.060.070.07-2.94%4,189,933
Apr 14, 20260.070.070.060.070.07-1.59%10,147,100
Apr 13, 20260.070.080.070.070.0733.08%23,252,370
Apr 10, 20260.050.060.050.050.0511.59%9,251,199
Apr 9, 20260.040.050.040.050.0517.38%5,706,814
Apr 8, 20260.040.040.040.040.042.85%4,377,237
Apr 7, 20260.030.040.030.040.049.04%3,528,658
Apr 2, 20260.040.040.040.040.04-0.56%1,259,976
Apr 1, 20260.040.040.030.040.042.89%2,767,683
Mar 31, 20260.040.040.030.030.032.98%4,525,224
Mar 30, 20260.030.030.030.030.03-0.59%1,624,153
Mar 27, 20260.040.040.030.030.03-6.11%3,692,764
Mar 26, 20260.040.040.040.040.041.69%7,031,635
Mar 25, 20260.040.040.030.040.042.31%5,821,382
Mar 24, 20260.040.040.030.030.03-1.14%1,234,252
Mar 23, 20260.040.040.040.040.04-4.89%1,394,618
Mar 20, 20260.040.040.030.040.042.79%10,254,528
Mar 19, 20260.040.040.030.040.04-1,686,799
Mar 18, 20260.040.040.040.040.04-4.79%2,109,714
Mar 17, 20260.040.040.040.040.04-6.00%7,079,747
Mar 16, 20260.040.050.040.040.04-8.26%4,318,538
Mar 13, 20260.050.050.040.040.04-6.84%5,983,771
Mar 12, 20260.050.050.050.050.05-6.40%1,571,057
Mar 11, 20260.050.060.050.050.05-3.85%7,573,303
Mar 10, 20260.050.050.050.050.0510.17%5,007,559
Mar 9, 20260.050.050.050.050.05-9.23%2,567,063
Mar 6, 20260.050.050.050.050.05-5.80%2,973,857
Mar 5, 20260.060.060.060.060.06-6.44%4,472,116
Mar 4, 20260.070.070.060.060.06-15.71%12,939,660
Mar 3, 20260.070.080.060.070.076.06%13,683,950
Mar 2, 20260.050.070.040.070.0732.00%11,318,540
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