Neoenergia S.A. (BME:XNEO)
Spain
· Delayed Price · Currency is EUR 5.25
+0.05 (0.96%)
Mar 3, 2026, 3:40 PM CET
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 17,500 |
| Feb 26, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 2,010 |
| Feb 25, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 3,530 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 23, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 3,058 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2,000 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.25 | 5.25 | 0.96% | 32 |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.20 | 5.20 | 5.26% | 40 |
| Feb 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 12, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 879 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 4, 2026 | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | - | 53 |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 2, 2026 | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | 3.83% | 61 |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 4.96 | 4.96 | -3.69% | 6 |
| Jan 29, 2026 | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | - | 11 |
| Jan 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 15 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jan 21, 2026 | 4.96 | 4.96 | 4.96 | 5.10 | 5.10 | - | 166 |
| Jan 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 19, 2026 | 4.94 | 4.94 | 4.94 | 5.10 | 5.10 | 0.99% | 2 |
| Jan 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 15, 2026 | 4.98 | 5.00 | 4.98 | 5.15 | 5.15 | 3.00% | 1,010 |
| Jan 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jan 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jan 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Jan 2, 2026 | 4.86 | 4.86 | 4.82 | 4.90 | 4.90 | 0.82% | 8,243 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.72 | 4.86 | 4.72 | -2.41% | - |
| Dec 30, 2025 | 4.84 | 4.84 | 4.84 | 4.98 | 4.84 | 2.05% | - |
| Dec 29, 2025 | 4.74 | 4.74 | 4.74 | 4.88 | 4.74 | 0.41% | - |
| Dec 24, 2025 | 4.72 | 4.72 | 4.72 | 4.86 | 4.72 | -0.82% | - |
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.90 | 4.76 | 0.41% | 59 |
| Dec 22, 2025 | 4.96 | 4.96 | 4.96 | 4.88 | 4.74 | -2.01% | 1,000 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 4.98 | 4.84 | - | 100 |
| Dec 18, 2025 | 4.84 | 4.84 | 4.84 | 4.98 | 4.84 | - | - |
| Dec 17, 2025 | 4.84 | 4.84 | 4.84 | 4.98 | 4.84 | -1.39% | - |
| Dec 16, 2025 | 4.96 | 4.96 | 4.88 | 5.05 | 4.91 | - | 1,500 |
| Dec 15, 2025 | 4.91 | 4.91 | 4.91 | 5.05 | 4.91 | - | - |
| Dec 12, 2025 | 4.91 | 4.91 | 4.91 | 5.05 | 4.91 | - | - |
| Dec 11, 2025 | 4.91 | 4.91 | 4.91 | 5.05 | 4.91 | - | - |
| Dec 10, 2025 | 4.91 | 4.91 | 4.91 | 5.05 | 4.91 | - | - |
| Dec 9, 2025 | 4.91 | 4.91 | 4.91 | 5.05 | 4.91 | - | - |
| Dec 8, 2025 | 4.91 | 4.91 | 4.91 | 5.05 | 4.91 | -0.98% | - |
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.10 | 4.95 | -1.92% | 10 |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.20 | 5.05 | - | - |
| Dec 3, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.05 | 0.97% | 67 |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.15 | 5.00 | - | - |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.15 | 5.00 | -0.96% | - |
| Nov 28, 2025 | 5.05 | 5.05 | 5.05 | 5.20 | 5.05 | 0.97% | - |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.15 | 5.00 | - | - |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.15 | 5.00 | 0.98% | - |
| Nov 25, 2025 | 4.95 | 4.95 | 4.95 | 5.10 | 4.95 | -0.97% | - |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.15 | 5.00 | 7.74% | - |
| Nov 21, 2025 | 4.82 | 4.96 | 4.82 | 4.78 | 4.64 | -0.42% | 121 |
| Nov 20, 2025 | 4.66 | 4.66 | 4.66 | 4.80 | 4.66 | - | - |
| Nov 19, 2025 | 4.66 | 4.66 | 4.66 | 4.80 | 4.66 | 0.42% | - |
| Nov 18, 2025 | 4.64 | 4.64 | 4.64 | 4.78 | 4.64 | -0.83% | - |
| Nov 17, 2025 | 4.68 | 4.68 | 4.68 | 4.82 | 4.68 | -0.82% | - |
| Nov 14, 2025 | 4.72 | 4.72 | 4.72 | 4.86 | 4.72 | - | - |
| Nov 13, 2025 | 4.72 | 4.72 | 4.72 | 4.86 | 4.72 | -0.41% | - |
| Nov 12, 2025 | 4.74 | 4.74 | 4.74 | 4.88 | 4.74 | -0.81% | - |
| Nov 11, 2025 | 4.78 | 4.78 | 4.78 | 4.92 | 4.78 | 1.23% | - |
| Nov 10, 2025 | 4.72 | 4.72 | 4.72 | 4.86 | 4.72 | 1.67% | - |
| Nov 7, 2025 | 4.64 | 4.64 | 4.64 | 4.78 | 4.64 | -1.24% | - |
| Nov 6, 2025 | 4.70 | 4.70 | 4.70 | 4.84 | 4.70 | -0.82% | - |
| Nov 5, 2025 | 4.74 | 4.74 | 4.74 | 4.88 | 4.74 | 3.39% | - |
| Nov 4, 2025 | 4.59 | 4.59 | 4.59 | 4.72 | 4.59 | - | - |
| Nov 3, 2025 | 4.59 | 4.59 | 4.59 | 4.72 | 4.59 | 3.06% | - |
| Oct 31, 2025 | 4.45 | 4.45 | 4.45 | 4.58 | 4.45 | - | - |
| Oct 30, 2025 | 4.45 | 4.45 | 4.45 | 4.58 | 4.45 | 0.88% | - |
| Oct 29, 2025 | 4.41 | 4.41 | 4.41 | 4.54 | 4.41 | 1.34% | - |
| Oct 28, 2025 | 4.35 | 4.35 | 4.35 | 4.48 | 4.35 | -0.88% | - |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.52 | 4.39 | 0.89% | 72 |
| Oct 24, 2025 | 4.35 | 4.35 | 4.35 | 4.48 | 4.35 | -0.44% | - |
| Oct 23, 2025 | 4.37 | 4.37 | 4.37 | 4.50 | 4.37 | 0.90% | - |
| Oct 22, 2025 | 4.33 | 4.33 | 4.33 | 4.46 | 4.33 | -1.76% | - |
| Oct 21, 2025 | 4.41 | 4.41 | 4.41 | 4.54 | 4.41 | -0.44% | - |
| Oct 20, 2025 | 4.43 | 4.43 | 4.43 | 4.56 | 4.43 | 1.33% | - |
| Oct 17, 2025 | 4.38 | 4.38 | 4.38 | 4.50 | 4.37 | 3.21% | 815 |
| Oct 16, 2025 | 4.24 | 4.24 | 4.24 | 4.36 | 4.24 | - | - |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.36 | 4.24 | 0.93% | 67 |
| Oct 14, 2025 | 4.20 | 4.20 | 4.20 | 4.32 | 4.20 | -1.37% | - |
| Oct 13, 2025 | 4.32 | 4.32 | 4.32 | 4.38 | 4.25 | 3.30% | 4 |
| Oct 10, 2025 | 4.12 | 4.12 | 4.12 | 4.24 | 4.12 | -0.47% | - |
| Oct 9, 2025 | 4.14 | 4.14 | 4.14 | 4.26 | 4.14 | -1.84% | - |