Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain
· Delayed Price · Currency is EUR 18.30
0.00 (0.00%)
At close: Dec 4, 2025
BME:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 8.93% | 300 |
| Nov 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -8.20% | 580 |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 13, 2025 | 18.30 | 18.30 | 17.60 | 18.30 | 18.30 | 7.02% | 260 |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 10, 2025 | 18.50 | 18.50 | 17.10 | 17.10 | 17.10 | - | 500 |
| Nov 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 5, 2025 | 18.50 | 18.50 | 18.50 | 17.10 | 17.10 | - | 12 |
| Nov 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | 1,025 |
| Oct 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 16.60 | 16.60 | -1.19% | 50 |
| Oct 28, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 27, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 24, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 23, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 22, 2025 | 17.10 | 17.70 | 17.10 | 16.80 | 16.57 | - | 122 |
| Oct 21, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 20, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 17, 2025 | 17.10 | 17.10 | 17.10 | 16.80 | 16.57 | - | 65 |
| Oct 16, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 15, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 14, 2025 | 16.57 | 16.57 | 16.57 | 16.80 | 16.57 | - | - |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | -1.75% | 876 |
| Oct 10, 2025 | 17.00 | 17.00 | 17.00 | 17.10 | 16.87 | - | 92 |
| Oct 9, 2025 | 16.87 | 16.87 | 16.87 | 17.10 | 16.87 | - | - |
| Oct 8, 2025 | 16.87 | 16.87 | 16.87 | 17.10 | 16.87 | - | - |
| Oct 7, 2025 | 16.87 | 16.87 | 16.87 | 17.10 | 16.87 | - | - |
| Oct 6, 2025 | 16.87 | 16.87 | 16.87 | 17.10 | 16.87 | - | - |
| Oct 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.87 | 3.01% | 425 |
| Oct 2, 2025 | 16.60 | 17.10 | 16.60 | 16.60 | 16.38 | - | 54 |
| Oct 1, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.38 | -12.63% | 2,510 |
| Sep 30, 2025 | 19.00 | 19.00 | 17.60 | 19.00 | 18.74 | - | 125 |
| Sep 29, 2025 | 17.60 | 19.00 | 17.60 | 19.00 | 18.74 | - | 2,704 |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 7.95% | 241 |
| Sep 25, 2025 | 17.60 | 19.00 | 17.60 | 17.60 | 17.36 | -7.37% | 368 |
| Sep 24, 2025 | 18.74 | 18.74 | 18.74 | 19.00 | 18.74 | - | - |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - | 155 |
| Sep 22, 2025 | 18.74 | 18.74 | 18.74 | 19.00 | 18.74 | - | - |
| Sep 19, 2025 | 18.74 | 18.74 | 18.74 | 19.00 | 18.74 | - | - |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | -7.77% | 720 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 20.60 | 20.32 | - | 48 |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 20.60 | 20.32 | - | 97 |
| Sep 15, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Sep 12, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Sep 11, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Sep 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | - | 67 |
| Sep 9, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 20.60 | 20.32 | - | 14 |
| Sep 5, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Sep 4, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.32 | - | 100 |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.60 | 20.32 | - | 48 |
| Sep 2, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Sep 1, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Aug 29, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Aug 28, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Aug 27, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 20.60 | 20.32 | - | 80 |
| Aug 25, 2025 | 20.20 | 20.20 | 19.80 | 20.60 | 20.32 | - | 100 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.60 | 20.32 | - | 13 |
| Aug 21, 2025 | 20.32 | 20.32 | 20.32 | 20.60 | 20.32 | - | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | -5.50% | 500 |
| Aug 19, 2025 | 19.90 | 21.80 | 19.90 | 21.80 | 21.50 | 19.13% | 1,110 |
| Aug 18, 2025 | 16.70 | 18.30 | 16.70 | 18.30 | 18.05 | 10.91% | 2,249 |
| Aug 15, 2025 | 16.28 | 16.28 | 16.28 | 16.50 | 16.28 | - | - |
| Aug 14, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.28 | - | 2,400 |
| Aug 13, 2025 | 16.28 | 16.28 | 16.28 | 16.50 | 16.28 | - | - |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.28 | - | 120 |
| Aug 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.28 | - | 33 |
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.28 | - | 31 |
| Aug 7, 2025 | 16.28 | 16.28 | 16.28 | 16.50 | 16.28 | - | - |
| Aug 6, 2025 | 16.60 | 16.60 | 16.60 | 16.50 | 16.28 | - | 63 |
| Aug 5, 2025 | 16.28 | 16.28 | 16.28 | 16.50 | 16.28 | - | - |
| Aug 4, 2025 | 16.20 | 16.20 | 16.20 | 16.50 | 16.28 | - | 185 |
| Aug 1, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.28 | 1.23% | 313 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.08 | 5.16% | 368 |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.50 | 15.29 | - | 100 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.29 | -4.32% | 800 |
| Jul 28, 2025 | 15.98 | 15.98 | 15.98 | 16.20 | 15.98 | - | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 16.20 | 15.98 | - | 30 |
| Jul 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.98 | 1.25% | 250 |
| Jul 23, 2025 | 15.78 | 15.78 | 15.78 | 16.00 | 15.78 | -1.23% | - |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.76 | - | 842 |
| Jul 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.76 | - | 28 |