Neoenergia S.A. (BME:XNEO)
Spain
· Delayed Price · Currency is EUR 5.10
-0.10 (-1.92%)
At close: Dec 5, 2025
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.10 | 5.10 | -1.92% | 10 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 3, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 67 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.74% | - |
| Nov 21, 2025 | 4.82 | 4.96 | 4.82 | 4.78 | 4.78 | -0.42% | 121 |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Nov 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Nov 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Nov 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Nov 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Nov 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Nov 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Nov 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Nov 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Nov 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.39% | - |
| Nov 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.06% | - |
| Oct 31, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Oct 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Oct 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.52 | 4.52 | 0.89% | 72 |
| Oct 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Oct 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Oct 17, 2025 | 4.38 | 4.38 | 4.38 | 4.50 | 4.50 | 3.21% | 815 |
| Oct 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.36 | 4.36 | 0.93% | 67 |
| Oct 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Oct 13, 2025 | 4.32 | 4.32 | 4.32 | 4.38 | 4.38 | 3.30% | 4 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Oct 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.34 | 4.34 | -0.91% | 2 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.44 | 4.38 | 4.38 | -1.35% | 305 |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Oct 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Oct 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Sep 30, 2025 | 4.44 | 4.44 | 4.44 | 4.54 | 4.54 | 1.34% | 115 |
| Sep 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Sep 26, 2025 | 4.56 | 4.56 | 4.56 | 4.50 | 4.50 | - | 1,500 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Sep 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.50 | 4.50 | -0.44% | 60 |
| Sep 18, 2025 | 4.46 | 4.46 | 4.46 | 4.52 | 4.52 | - | 2,965 |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 16, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | -0.87% | 2,849 |
| Sep 15, 2025 | 4.12 | 4.50 | 4.12 | 4.58 | 4.58 | 0.44% | 7,729 |
| Sep 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Sep 11, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.58 | 2.23% | 878 |
| Sep 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Sep 9, 2025 | 4.54 | 4.80 | 4.50 | 4.44 | 4.44 | 1.37% | 2,970 |
| Sep 8, 2025 | 4.36 | 4.36 | 4.32 | 4.38 | 4.38 | -0.90% | 1,500 |
| Sep 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Sep 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Sep 3, 2025 | 4.06 | 4.16 | 4.06 | 4.26 | 4.26 | 1.43% | 1,500 |
| Sep 2, 2025 | 4.34 | 4.34 | 4.14 | 4.20 | 4.20 | -0.47% | 4 |
| Sep 1, 2025 | 4.34 | 4.34 | 4.34 | 4.22 | 4.22 | -1.86% | 10 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Aug 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Aug 25, 2025 | 3.90 | 4.06 | 3.90 | 4.20 | 4.20 | 2.44% | 2,000 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Aug 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Aug 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 12, 2025 | 4.28 | 4.28 | 4.28 | 4.24 | 4.24 | 1.44% | 1,300 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.28 | 4.18 | 4.18 | 0.97% | 200 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.14 | 4.14 | 4.02% | 198 |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Aug 6, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Aug 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 4, 2025 | 3.90 | 3.90 | 3.90 | 3.86 | 3.86 | 1.58% | 10 |
| Aug 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 3.78 | 3.78 | 0.53% | 1,500 |
| Jul 29, 2025 | 3.66 | 3.66 | 3.66 | 3.76 | 3.76 | 5.03% | 81 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Jul 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jul 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Jul 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Jul 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jul 21, 2025 | 3.64 | 3.64 | 3.64 | 3.58 | 3.58 | -1.65% | 5 |