Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain
· Delayed Price · Currency is EUR 18.70
0.00 (0.00%)
At close: Mar 5, 2026
BME:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 12 |
| Mar 4, 2026 | 17.00 | 18.70 | 17.00 | 18.70 | 18.70 | 10.00% | 404 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -12.82% | 216 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 27, 2026 | 21.00 | 21.60 | 21.00 | 19.50 | 19.50 | - | 102 |
| Feb 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 25, 2026 | 19.70 | 19.70 | 19.70 | 19.50 | 19.50 | - | 100 |
| Feb 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 18, 2026 | 17.80 | 19.50 | 17.80 | 19.50 | 19.50 | - | 287 |
| Feb 17, 2026 | 17.80 | 19.50 | 17.80 | 19.50 | 19.50 | 2.63% | 327 |
| Feb 16, 2026 | 18.10 | 18.10 | 18.10 | 19.00 | 19.00 | - | 1 |
| Feb 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 31 |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 26 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 200 |
| Feb 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 3, 2026 | 19.00 | 19.00 | 19.00 | 18.80 | 18.80 | - | 105 |
| Feb 2, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | - | 44 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 6,000 |
| Jan 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 21, 2026 | 18.10 | 18.10 | 18.10 | 18.80 | 18.80 | - | 3 |
| Jan 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 100 |
| Jan 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 9, 2026 | 18.00 | 18.00 | 18.00 | 18.80 | 18.80 | - | 1 |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 230 |
| Dec 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 29, 2025 | 19.00 | 19.00 | 19.00 | 18.80 | 18.80 | -1.05% | 171 |
| Dec 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | - | 110 |
| Dec 23, 2025 | 18.50 | 18.50 | 18.50 | 19.00 | 18.77 | - | 17 |
| Dec 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | 2.70% | 272 |
| Dec 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | - | 168 |
| Dec 18, 2025 | 18.28 | 18.28 | 18.28 | 18.50 | 18.28 | - | - |
| Dec 17, 2025 | 18.28 | 18.28 | 18.28 | 18.50 | 18.28 | - | - |
| Dec 16, 2025 | 18.28 | 18.28 | 18.28 | 18.50 | 18.28 | - | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | 1.09% | 290 |
| Dec 12, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 11, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 10, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 9, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 8, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 5, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 4, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 3, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 2, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Dec 1, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Nov 28, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Nov 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | 8.93% | 300 |
| Nov 26, 2025 | 16.60 | 16.60 | 16.60 | 16.80 | 16.60 | - | - |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 16.80 | 16.60 | - | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.80 | 16.60 | - | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.60 | -8.20% | 580 |
| Nov 20, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Nov 19, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Nov 18, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Nov 17, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Nov 14, 2025 | 18.08 | 18.08 | 18.08 | 18.30 | 18.08 | - | - |
| Nov 13, 2025 | 18.30 | 18.30 | 17.60 | 18.30 | 18.08 | 7.02% | 260 |
| Nov 12, 2025 | 16.90 | 16.90 | 16.90 | 17.10 | 16.90 | - | - |
| Nov 11, 2025 | 16.90 | 16.90 | 16.90 | 17.10 | 16.90 | - | - |
| Nov 10, 2025 | 18.50 | 18.50 | 17.10 | 17.10 | 16.90 | - | 500 |
| Nov 7, 2025 | 16.90 | 16.90 | 16.90 | 17.10 | 16.90 | - | - |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 17.10 | 16.90 | - | - |
| Nov 5, 2025 | 18.50 | 18.50 | 18.50 | 17.10 | 16.90 | - | 12 |
| Nov 4, 2025 | 16.90 | 16.90 | 16.90 | 17.10 | 16.90 | - | - |
| Nov 3, 2025 | 16.90 | 16.90 | 16.90 | 17.10 | 16.90 | - | - |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.90 | 3.01% | 1,025 |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.60 | 16.40 | - | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 16.60 | 16.40 | -1.19% | 50 |
| Oct 28, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 27, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 24, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 23, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 22, 2025 | 17.10 | 17.70 | 17.10 | 16.80 | 16.37 | - | 122 |
| Oct 21, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 20, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 17, 2025 | 17.10 | 17.10 | 17.10 | 16.80 | 16.37 | - | 65 |
| Oct 16, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 15, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |
| Oct 14, 2025 | 16.37 | 16.37 | 16.37 | 16.80 | 16.37 | - | - |