Skip to main content
Neinor Homes, S.A. (BME:HOME)
Spain flag Spain · Delayed Price · Currency is EUR
16.68
-0.27 (-1.59%)
Apr 28, 2026, 5:35 PM CET

Neinor Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0617.0616.5016.6816.68-1.59%239,025
Apr 27, 202617.2017.2816.8916.9516.95-1.11%249,054
Apr 24, 202617.0917.3317.0017.1417.14-0.64%167,297
Apr 23, 202616.8417.2516.8417.2517.251.23%246,061
Apr 22, 202616.8517.1816.7417.0417.041.49%269,008
Apr 21, 202617.1417.1416.7816.7916.79-0.65%318,407
Apr 20, 202617.0017.1916.9016.9016.90-1.40%264,464
Apr 17, 202616.7817.2616.6817.1417.142.45%307,385
Apr 16, 202616.7516.9116.6816.7316.730.42%277,240
Apr 15, 202616.8116.8516.6316.6616.66-0.83%220,615
Apr 14, 202616.5016.8016.3716.8016.802.44%956,691
Apr 13, 202616.5016.6516.3316.4016.40-1.09%572,845
Apr 10, 202616.9017.0116.5816.5816.58-2.01%271,686
Apr 9, 202616.9617.1016.7316.9216.92-0.88%189,735
Apr 8, 202617.2617.2816.8317.0717.073.77%396,872
Apr 7, 202616.5616.8016.2016.4516.45-0.18%468,777
Apr 2, 202616.7216.8616.4816.4816.48-3.06%286,502
Apr 1, 202617.1817.2816.7017.0017.002.91%396,194
Mar 31, 202616.4216.7016.4016.5216.520.73%194,513
Mar 30, 202616.0816.5615.9616.4016.401.86%295,350
Mar 27, 202616.0016.3015.8816.1016.100.75%300,449
Mar 26, 202616.6216.6215.9415.9815.98-3.85%225,483
Mar 25, 202616.4216.8616.3816.6216.621.96%164,473
Mar 24, 202616.4616.4616.1416.3016.300.37%157,618
Mar 23, 202616.1616.5015.6216.2416.24-1.69%386,094
Mar 20, 202616.8416.8416.4216.5216.52-1.90%833,490
Mar 19, 202617.0617.1016.7616.8416.84-2.43%269,855
Mar 18, 202617.4817.5417.1417.2617.26-0.23%336,141
Mar 17, 202617.4017.5017.1217.3017.30-0.57%270,645
Mar 16, 202617.3417.5217.3217.4017.400.35%189,560
Mar 13, 202617.6417.6617.3017.3417.34-1.48%204,732
Mar 12, 202617.7017.7417.3817.6017.60-0.56%248,218
Mar 11, 202617.8217.9217.7017.7017.70-0.90%423,081
Mar 10, 202618.1218.1217.7417.8617.860.79%562,422
Mar 9, 202617.8218.0017.6017.7217.72-2.53%486,574
Mar 6, 202618.3018.3618.0018.1818.180.11%253,224
Mar 5, 202618.4218.5818.1018.1618.16-1.63%218,092
Mar 4, 202617.9418.7017.9418.4618.461.99%190,620
Mar 3, 202618.1418.4417.8818.1018.10-0.66%327,255
Mar 2, 202618.7018.7418.1818.2218.22-4.41%311,386
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%128,005
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