Advero Properties SOCIMI, S.A. (BME:YADV)
Spain
· Delayed Price · Currency is EUR 13.60
+0.10 (0.74%)
Last updated: Mar 2, 2026, 4:00 PM CET
Advero Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.60 | 13.60 | 13.60 | 13.50 | 13.50 | - | 1 |
| Feb 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 210 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 17, 2026 | 13.30 | 13.30 | 13.30 | 13.40 | 13.40 | - | 110 |
| Feb 16, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | 892 |
| Feb 13, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 805 |
| Feb 12, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 867 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 616 |
| Feb 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 9, 2026 | 14.10 | 14.10 | 14.10 | 14.20 | 14.20 | - | 190 |
| Feb 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 4, 2026 | 14.10 | 14.10 | 14.10 | 14.20 | 14.20 | - | 190 |
| Feb 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 250 |
| Feb 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jan 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 200 |
| Jan 29, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 851 |
| Jan 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 380 |
| Jan 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 23, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 390 |
| Jan 22, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 200 |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 198 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 185 |
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 195 |
| Jan 15, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 12, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Jan 9, 2026 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Jan 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 29, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 190 |
| Dec 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 200 |
| Dec 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.20 | 14.20 | - | 11 |
| Dec 11, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.43% | 849 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 200 |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 200 |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 300 |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 275 |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 195 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 180 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 180 |
| Nov 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 200 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 200 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.30 | 13.40 | 13.40 | - | 190 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.30 | 13.40 | 13.40 | - | 192 |
| Oct 24, 2025 | 13.30 | 13.30 | 13.30 | 13.40 | 13.40 | - | 198 |
| Oct 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |