Nicolás Correa, S.A. (BME:NEA)
Spain
· Delayed Price · Currency is EUR 9.90
-0.08 (-0.80%)
Mar 4, 2026, 5:35 PM CET
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.90 | 10.05 | 9.82 | 9.98 | 9.98 | -2.16% | 9,295 |
| Mar 2, 2026 | 9.90 | 10.35 | 9.90 | 10.20 | 10.20 | -1.45% | 4,871 |
| Feb 27, 2026 | 10.30 | 10.35 | 9.90 | 10.35 | 10.35 | 1.47% | 8,687 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 925 |
| Feb 25, 2026 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | 2.62% | 5,780 |
| Feb 24, 2026 | 9.92 | 10.10 | 9.92 | 9.94 | 9.94 | -1.58% | 1,038 |
| Feb 23, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 0.50% | 4,405 |
| Feb 20, 2026 | 10.05 | 10.05 | 9.86 | 10.05 | 10.05 | 1.93% | 4,872 |
| Feb 19, 2026 | 9.86 | 9.98 | 9.86 | 9.86 | 9.86 | -1.20% | 714 |
| Feb 18, 2026 | 10.00 | 10.00 | 9.86 | 9.98 | 9.98 | 1.22% | 675 |
| Feb 17, 2026 | 9.80 | 10.00 | 9.80 | 9.86 | 9.86 | 0.61% | 1,855 |
| Feb 16, 2026 | 9.64 | 10.00 | 9.64 | 9.80 | 9.80 | - | 8,394 |
| Feb 13, 2026 | 9.90 | 9.98 | 9.64 | 9.80 | 9.80 | -0.81% | 2,912 |
| Feb 12, 2026 | 9.88 | 9.90 | 9.80 | 9.88 | 9.88 | 0.82% | 836 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.68 | 9.80 | 9.80 | -2.00% | 612 |
| Feb 10, 2026 | 9.84 | 10.00 | 9.72 | 10.00 | 10.00 | 0.40% | 3,448 |
| Feb 9, 2026 | 9.50 | 9.98 | 9.50 | 9.96 | 9.96 | 3.11% | 2,024 |
| Feb 6, 2026 | 9.44 | 9.90 | 9.44 | 9.66 | 9.66 | 2.33% | 3,030 |
| Feb 5, 2026 | 9.34 | 9.50 | 9.34 | 9.44 | 9.44 | -2.07% | 921 |
| Feb 4, 2026 | 9.64 | 9.68 | 9.40 | 9.64 | 9.64 | 1.05% | 3,631 |
| Feb 3, 2026 | 9.64 | 9.74 | 9.42 | 9.54 | 9.54 | -1.04% | 2,689 |
| Feb 2, 2026 | 9.68 | 9.68 | 9.34 | 9.64 | 9.64 | 1.69% | 2,232 |
| Jan 30, 2026 | 9.22 | 9.48 | 9.22 | 9.48 | 9.48 | 3.04% | 5,645 |
| Jan 29, 2026 | 9.82 | 9.84 | 9.20 | 9.20 | 9.20 | -5.74% | 13,389 |
| Jan 28, 2026 | 9.82 | 9.82 | 9.66 | 9.76 | 9.76 | 1.67% | 2,410 |
| Jan 27, 2026 | 9.60 | 9.82 | 9.60 | 9.60 | 9.60 | -0.62% | 6,048 |
| Jan 26, 2026 | 9.70 | 9.70 | 9.56 | 9.66 | 9.66 | -2.42% | 12,779 |
| Jan 23, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 2,487 |
| Jan 22, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 2,244 |
| Jan 21, 2026 | 9.90 | 10.15 | 9.90 | 10.10 | 10.10 | 0.50% | 2,945 |
| Jan 20, 2026 | 10.20 | 10.45 | 9.90 | 10.05 | 10.05 | -1.47% | 3,624 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.00 | 10.20 | 10.20 | 2.62% | 19,060 |
| Jan 16, 2026 | 9.60 | 10.40 | 9.50 | 9.94 | 9.94 | 3.97% | 27,668 |
| Jan 15, 2026 | 9.38 | 9.58 | 9.38 | 9.56 | 9.56 | 1.70% | 2,335 |
| Jan 14, 2026 | 9.60 | 9.60 | 9.44 | 9.40 | 9.40 | - | 238 |
| Jan 13, 2026 | 9.50 | 9.58 | 9.22 | 9.40 | 9.40 | 0.21% | 611 |
| Jan 12, 2026 | 9.20 | 9.50 | 9.20 | 9.38 | 9.38 | - | 4,313 |
| Jan 9, 2026 | 9.20 | 9.50 | 9.20 | 9.38 | 9.38 | 1.96% | 2,945 |
| Jan 8, 2026 | 9.20 | 9.20 | 9.12 | 9.20 | 9.20 | 1.10% | 954 |
| Jan 7, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 4,108 |
| Jan 6, 2026 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 0.88% | 788 |
| Jan 5, 2026 | 9.16 | 9.20 | 9.00 | 9.12 | 9.12 | -0.44% | 2,238 |
| Jan 2, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | 2.69% | 1,174 |
| Dec 31, 2025 | 9.00 | 9.10 | 8.92 | 8.92 | 8.92 | -1.33% | 5,706 |
| Dec 30, 2025 | 9.00 | 9.04 | 8.88 | 9.04 | 9.04 | - | 13,006 |
| Dec 29, 2025 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.22% | 7,037 |
| Dec 24, 2025 | 9.00 | 9.00 | 9.00 | 9.02 | 9.02 | - | 226 |
| Dec 23, 2025 | 9.00 | 9.04 | 9.00 | 9.02 | 9.02 | 0.22% | 3,297 |
| Dec 22, 2025 | 8.90 | 9.04 | 8.86 | 9.00 | 9.00 | -0.44% | 6,366 |
| Dec 19, 2025 | 8.84 | 9.08 | 8.84 | 9.04 | 9.04 | 1.57% | 3,114 |
| Dec 18, 2025 | 9.02 | 9.10 | 8.82 | 8.90 | 8.90 | -3.26% | 8,153 |
| Dec 17, 2025 | 9.04 | 9.20 | 8.82 | 9.20 | 9.20 | 1.55% | 3,207 |
| Dec 16, 2025 | 9.20 | 9.24 | 9.04 | 9.06 | 9.06 | -0.88% | 1,226 |
| Dec 15, 2025 | 9.04 | 9.20 | 9.04 | 9.14 | 9.14 | -0.87% | 1,176 |
| Dec 12, 2025 | 9.16 | 9.22 | 9.12 | 9.22 | 9.22 | -0.22% | 4,742 |
| Dec 11, 2025 | 9.04 | 9.24 | 9.00 | 9.24 | 9.24 | 1.32% | 11,203 |
| Dec 10, 2025 | 9.16 | 9.16 | 9.06 | 9.12 | 9.12 | -0.87% | 2,975 |
| Dec 9, 2025 | 9.28 | 9.28 | 9.12 | 9.20 | 9.20 | -0.86% | 991 |
| Dec 8, 2025 | 9.12 | 9.34 | 9.12 | 9.28 | 9.28 | -0.22% | 1,406 |
| Dec 5, 2025 | 9.28 | 9.36 | 9.16 | 9.30 | 9.30 | 0.43% | 534 |
| Dec 4, 2025 | 9.48 | 9.48 | 8.78 | 9.26 | 9.26 | -1.49% | 11,740 |
| Dec 3, 2025 | 9.40 | 9.44 | 9.34 | 9.40 | 9.40 | 0.64% | 2,215 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.30 | 9.34 | 9.34 | -1.48% | 1,464 |
| Dec 1, 2025 | 9.50 | 9.50 | 9.36 | 9.48 | 9.48 | -0.21% | 1,302 |
| Nov 28, 2025 | 9.52 | 9.56 | 9.42 | 9.50 | 9.50 | 1.50% | 2,087 |
| Nov 27, 2025 | 9.56 | 9.60 | 9.14 | 9.36 | 9.36 | -1.47% | 6,237 |
| Nov 26, 2025 | 9.74 | 9.74 | 9.40 | 9.50 | 9.50 | 1.28% | 1,575 |
| Nov 25, 2025 | 9.36 | 9.36 | 9.36 | 9.38 | 9.38 | - | 282 |
| Nov 24, 2025 | 9.36 | 9.50 | 9.36 | 9.38 | 9.38 | -1.26% | 6,186 |
| Nov 21, 2025 | 9.50 | 9.74 | 9.42 | 9.50 | 9.50 | - | 781 |
| Nov 20, 2025 | 9.50 | 9.50 | 9.38 | 9.50 | 9.50 | - | 2,651 |
| Nov 19, 2025 | 9.56 | 9.64 | 9.44 | 9.50 | 9.50 | 0.21% | 5,478 |
| Nov 18, 2025 | 9.52 | 9.66 | 9.46 | 9.48 | 9.48 | -2.87% | 1,443 |
| Nov 17, 2025 | 9.52 | 9.76 | 9.52 | 9.76 | 9.76 | -0.20% | 15,767 |
| Nov 14, 2025 | 9.90 | 9.90 | 9.56 | 9.78 | 9.78 | -1.21% | 3,415 |
| Nov 13, 2025 | 9.92 | 9.92 | 9.62 | 9.90 | 9.90 | -0.20% | 3,053 |
| Nov 12, 2025 | 9.80 | 9.92 | 9.60 | 9.92 | 9.92 | 2.06% | 1,462 |
| Nov 11, 2025 | 9.72 | 9.98 | 9.72 | 9.72 | 9.72 | - | 313 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.60 | 9.72 | 9.72 | 0.21% | 3,745 |
| Nov 7, 2025 | 9.72 | 9.94 | 9.70 | 9.70 | 9.70 | -3.96% | 5,570 |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 5, 2025 | 10.10 | 10.20 | 9.80 | 10.10 | 10.10 | 1.00% | 4,284 |
| Nov 4, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.44% | 2,522 |
| Nov 3, 2025 | 10.05 | 10.35 | 10.05 | 10.25 | 10.25 | - | 1,586 |
| Oct 31, 2025 | 10.05 | 10.30 | 10.00 | 10.25 | 10.25 | 0.49% | 3,405 |
| Oct 30, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | - | 70 |
| Oct 29, 2025 | 10.05 | 10.35 | 10.05 | 10.20 | 10.20 | - | 975 |
| Oct 28, 2025 | 10.35 | 10.35 | 10.10 | 10.20 | 10.20 | -0.49% | 734 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.00 | 10.25 | 10.25 | - | 2,807 |
| Oct 24, 2025 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 0.99% | 817 |
| Oct 23, 2025 | 10.05 | 10.20 | 10.00 | 10.15 | 10.15 | 1.00% | 855 |
| Oct 22, 2025 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 784 |
| Oct 21, 2025 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | - | 494 |
| Oct 20, 2025 | 10.40 | 10.40 | 10.05 | 10.10 | 10.10 | -0.98% | 2,791 |
| Oct 17, 2025 | 10.30 | 10.45 | 10.15 | 10.20 | 10.20 | -2.39% | 1,546 |
| Oct 16, 2025 | 10.30 | 10.35 | 10.15 | 10.45 | 10.45 | - | 490 |
| Oct 15, 2025 | 10.60 | 10.60 | 10.25 | 10.45 | 10.45 | -1.42% | 7,615 |
| Oct 14, 2025 | 10.35 | 10.60 | 10.05 | 10.60 | 10.60 | 1.44% | 3,941 |
| Oct 13, 2025 | 10.50 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 4,864 |
| Oct 10, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | - | 6,800 |