Nicolás Correa, S.A. (BME:NEA)
Spain
· Delayed Price · Currency is EUR 9.30
+0.04 (0.43%)
At close: Dec 5, 2025
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | 0.22% | 107 |
| 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 |
| Oct 9, 2025 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 2,544 |
| Oct 8, 2025 | 10.55 | 10.65 | 10.45 | 10.55 | 10.55 | - | 3,849 |
| Oct 7, 2025 | 10.25 | 10.60 | 10.25 | 10.55 | 10.55 | 2.43% | 17,531 |
| Oct 6, 2025 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | - | 848 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 3,027 |
| Oct 2, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.48% | 2,093 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | 0.98% | 5,651 |
| Sep 30, 2025 | 10.25 | 10.40 | 10.20 | 10.25 | 10.25 | -0.97% | 6,983 |
| Sep 29, 2025 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | - | 2,310 |
| Sep 26, 2025 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | - | 7,717 |
| Sep 25, 2025 | 10.45 | 10.45 | 10.05 | 10.35 | 10.35 | 3.92% | 16,373 |
| Sep 24, 2025 | 9.28 | 9.96 | 9.28 | 9.96 | 9.96 | 8.26% | 10,421 |
| Sep 23, 2025 | 9.28 | 9.30 | 9.12 | 9.20 | 9.20 | -2.34% | 17,676 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.42 | 9.42 | 9.42 | -2.89% | 11,783 |
| Sep 19, 2025 | 9.58 | 9.70 | 9.42 | 9.70 | 9.70 | -0.41% | 13,322 |
| Sep 18, 2025 | 9.96 | 10.00 | 9.56 | 9.74 | 9.74 | -1.62% | 6,835 |
| Sep 17, 2025 | 10.10 | 10.10 | 9.60 | 9.90 | 9.90 | -1.00% | 40,306 |
| Sep 16, 2025 | 10.25 | 10.30 | 9.90 | 10.00 | 10.00 | -3.38% | 5,531 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | 0.98% | 2,303 |
| Sep 12, 2025 | 10.15 | 10.25 | 10.05 | 10.25 | 10.25 | 0.49% | 5,198 |
| Sep 11, 2025 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | -1.92% | 10,809 |
| Sep 10, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 7,442 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -2.33% | 4,832 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.65 | 10.75 | 10.75 | -2.27% | 4,761 |
| Sep 5, 2025 | 10.95 | 11.10 | 10.85 | 11.00 | 11.00 | - | 2,084 |
| Sep 4, 2025 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | 1.38% | 2,592 |
| Sep 3, 2025 | 11.15 | 11.30 | 10.85 | 10.85 | 10.85 | -3.98% | 4,657 |
| Sep 2, 2025 | 11.35 | 11.35 | 11.15 | 11.30 | 11.30 | -1.31% | 849 |
| Sep 1, 2025 | 11.40 | 11.50 | 11.35 | 11.45 | 11.45 | -0.43% | 1,707 |
| Aug 29, 2025 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 32,447 |
| Aug 28, 2025 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | - | 3,722 |
| Aug 27, 2025 | 11.00 | 11.15 | 10.95 | 11.00 | 11.00 | - | 3,327 |
| Aug 26, 2025 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -0.90% | 8,695 |
| Aug 25, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | - | 261 |
| Aug 22, 2025 | 11.15 | 11.30 | 11.00 | 11.10 | 11.10 | -1.33% | 1,843 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.05 | 11.25 | 11.25 | 0.45% | 1,508 |
| Aug 20, 2025 | 11.25 | 11.40 | 11.15 | 11.20 | 11.20 | -0.44% | 2,531 |
| Aug 19, 2025 | 10.75 | 11.40 | 10.75 | 11.25 | 11.25 | 3.21% | 13,562 |
| Aug 18, 2025 | 10.60 | 10.95 | 10.35 | 10.90 | 10.90 | 3.32% | 4,086 |
| Aug 15, 2025 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 0.48% | 1,236 |
| Aug 14, 2025 | 10.35 | 10.55 | 10.35 | 10.50 | 10.50 | - | 231 |
| Aug 13, 2025 | 10.45 | 10.60 | 10.30 | 10.50 | 10.50 | - | 3,010 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.25 | 10.50 | 10.50 | -0.47% | 5,551 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.35 | 10.55 | 10.55 | -0.47% | 2,447 |
| Aug 8, 2025 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | - | 2,013 |
| Aug 7, 2025 | 10.55 | 10.65 | 10.40 | 10.60 | 10.60 | 0.95% | 4,560 |
| Aug 6, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 866 |
| Aug 5, 2025 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | - | 5,535 |
| Aug 4, 2025 | 10.70 | 10.75 | 10.55 | 10.55 | 10.55 | -1.86% | 3,819 |
| Aug 1, 2025 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | -0.46% | 1,431 |
| Jul 31, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 0.47% | 4,133 |
| Jul 30, 2025 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | - | 2,000 |
| Jul 29, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 1,787 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 2,893 |
| Jul 25, 2025 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | 0.93% | 1,351 |
| Jul 24, 2025 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | 0.47% | 2,379 |
| Jul 23, 2025 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | -0.46% | 7,404 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 978 |
| Jul 21, 2025 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | - | 6,695 |