Skip to main content
Neinor Homes, S.A. (BME:HOME)
Spain flag Spain · Delayed Price · Currency is EUR
18.58
-0.48 (-2.52%)
Mar 2, 2026, 9:11 AM CET

Neinor Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.4819.4819.0619.0619.06-1.14%388,315
Feb 26, 202619.3819.4618.6219.2819.28-0.21%554,980
Feb 25, 202619.0219.6618.8819.3219.322.11%187,964
Feb 24, 202618.8619.0218.7018.9218.920.42%144,694
Feb 23, 202619.1219.1218.7218.8418.84-1.36%127,830
Feb 20, 202619.2619.3618.9019.1019.10-0.52%179,190
Feb 19, 202619.2819.3819.0619.2019.20-0.62%137,785
Feb 18, 202619.3219.3219.1019.3219.320.10%130,974
Feb 17, 202619.2419.4219.1819.3019.300.42%155,791
Feb 16, 202619.3619.4219.0219.2219.22-0.31%142,404
Feb 13, 202619.4819.5419.1019.2819.280.10%126,842
Feb 12, 202619.2819.4418.9419.2619.260.31%160,924
Feb 11, 202619.7219.7218.9219.2019.20-1.54%275,428
Feb 10, 202619.5219.7419.3019.5019.50-3.94%234,098
Feb 9, 202619.9020.4019.8620.3019.373.57%427,411
Feb 6, 202620.0020.1519.6019.6018.70-1.90%336,658
Feb 5, 202620.2520.3019.8419.9819.06-1.09%405,914
Feb 4, 202620.7521.0020.0520.2019.27-2.65%1,030,324
Feb 3, 202620.4520.9020.2520.7519.802.22%675,665
Feb 2, 202620.1520.7020.1020.3019.371.00%603,573
Jan 30, 202620.2020.5520.1020.1019.18-0.25%958,731
Jan 29, 202620.0020.4020.0020.1519.221.77%185,171
Jan 28, 202619.3019.8019.1419.8018.892.59%144,455
Jan 27, 202619.2819.4019.2019.3018.410.73%61,681
Jan 26, 202619.1819.3019.0619.1618.28-0.10%80,910
Jan 23, 202619.3419.3419.1619.1818.30-0.83%80,314
Jan 22, 202619.1619.4018.9619.3418.451.47%106,711
Jan 21, 202619.1219.1618.6419.0618.18-0.73%80,857
Jan 20, 202619.3619.5819.1019.2018.32-0.72%120,338
Jan 19, 202619.4219.4219.1219.3418.45-0.41%58,931
Jan 16, 202619.2219.4619.2219.4218.531.04%72,707
Jan 15, 202619.0619.3218.9619.2218.340.63%45,805
Jan 14, 202619.2019.2418.9619.1018.220.21%93,627
Jan 13, 202619.4619.4819.0019.0618.18-2.06%95,987
Jan 12, 202619.3819.5619.3819.4618.570.41%66,558
Jan 9, 202619.3619.4019.1419.3818.49-0.31%72,657
Jan 8, 202619.5419.5419.1219.4418.550.21%115,875
Jan 7, 202619.3419.4419.1219.4018.510.62%84,368
Jan 6, 202619.1019.2819.0019.2818.391.15%92,493
Jan 5, 202619.0619.2018.8819.0618.180.95%114,108
Jan 2, 202619.0019.2218.8418.8818.01-0.63%125,856
Dec 31, 202518.7819.1018.7619.0018.131.06%66,470
Dec 30, 202518.8818.9418.7218.8017.940.75%96,683
Dec 29, 202518.5018.9018.4418.6617.800.65%137,883
Dec 24, 202518.4018.5818.3818.5417.690.76%49,470
Dec 23, 202518.3818.5218.2818.4017.550.22%68,916
Dec 22, 202518.2418.4218.1218.3617.520.88%89,805
Dec 19, 202517.9618.2017.8618.2017.361.45%340,639
Dec 18, 202517.7217.9617.7017.9417.121.36%56,178
Dec 17, 202518.0018.0417.7017.7016.89-1.56%50,655
Dec 16, 202518.0018.1417.9617.9817.15-0.44%70,984
Dec 15, 202518.3018.3017.9618.0617.23-0.77%91,925
Dec 12, 202518.2018.3218.1418.2017.36-50,258
Dec 11, 202518.0618.2818.0218.2017.361.00%70,324
Dec 10, 202518.0418.0417.7618.0217.19-0.11%89,906
Dec 9, 202518.4818.5418.0018.0417.21-2.38%90,245
Dec 8, 202518.3818.5018.3418.4817.630.54%61,610
Dec 5, 202518.2018.5018.1818.3817.540.99%96,785
Dec 4, 202518.2018.2017.8418.2017.360.66%76,123
Dec 3, 202518.4618.4618.0218.0817.25-1.31%105,240
Dec 2, 202518.4018.5418.2618.3217.480.22%77,716
Dec 1, 202518.4818.5418.2018.2817.44-0.54%141,087
Nov 28, 202518.3018.4818.2418.3817.540.55%76,554
Nov 27, 202518.5018.5018.1018.2817.44-0.65%90,599
Nov 26, 202518.0618.5018.0618.4017.551.88%142,849
Nov 25, 202517.8218.1217.8018.0617.231.01%134,101
Nov 24, 202517.5217.9417.4417.8817.062.52%228,142
Nov 21, 202517.2817.5017.1617.4416.640.58%131,229
Nov 20, 202517.1817.6017.1417.3416.541.40%224,953
Nov 19, 202517.0417.2017.0017.1016.310.12%81,430
Nov 18, 202517.0417.2016.9817.0816.30-0.70%73,110
Nov 17, 202516.9817.2616.9217.2016.410.70%83,608
Nov 14, 202516.9617.0816.8217.0816.300.12%192,070
Nov 13, 202517.2417.3017.0617.0616.28-0.81%63,425
Nov 12, 202517.3017.3017.0617.2016.410.35%45,305
Nov 11, 202517.1617.2417.0817.1416.350.23%52,547
Nov 10, 202516.9817.1616.9617.1016.311.42%56,366
Nov 7, 202516.8016.9416.7416.8616.090.36%81,507
Nov 6, 202516.9617.0016.8016.8016.03-0.59%95,485
Nov 5, 202517.4217.4216.9016.9016.12-3.21%115,065
Nov 4, 202517.0617.4617.0017.4616.661.39%165,212
Nov 3, 202517.3017.3617.0617.2216.43-0.23%158,259
Oct 31, 202517.4817.4817.2417.2616.47-1.26%79,284
Oct 30, 202517.4417.5817.3017.4816.680.69%294,030
Oct 29, 202517.3217.4417.2817.3616.560.23%130,463
Oct 28, 202517.5017.5217.2617.3216.52-1.03%104,256
Oct 27, 202517.2017.5217.1217.5016.702.34%181,813
Oct 24, 202516.9617.3216.6217.1016.310.71%180,724
Oct 23, 202516.8017.2816.7216.9816.201.07%78,435
Oct 22, 202516.9417.1016.5016.8016.03-0.59%818,619
Oct 21, 202517.1817.1816.8816.9016.12-1.52%291,656
Oct 20, 202516.9817.3816.9817.1616.371.42%113,612
Oct 17, 202516.9016.9616.7616.9216.14-0.24%82,900
Oct 16, 202516.9617.0216.8616.9616.180.24%57,534
Oct 15, 202517.2017.2016.9216.9216.14-0.82%75,549
Oct 14, 202517.2017.2217.0417.0616.28-0.81%102,439
Oct 13, 202517.0617.2217.0417.2016.410.94%96,930
Oct 10, 202517.6817.8616.7817.0416.26-3.18%254,213
Oct 9, 202517.2417.6817.2417.6016.791.62%81,852
Oct 8, 202517.7017.7417.3217.3216.52-1.59%153,014