All Iron Re I Socimi, S.A. (BME:YAI1)
Spain
· Delayed Price · Currency is EUR 12.90
+0.50 (4.03%)
At close: Dec 3, 2025
All Iron Re I Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 385 |
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 390 |
| Dec 3, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 4.03% | 1,440 |
| Dec 2, 2025 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -8.82% | 5,470 |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 28, 2025 | 13.50 | 13.50 | 13.50 | 13.60 | 13.60 | - | 100 |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,000 |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 4,752 |
| Nov 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 500 |
| Nov 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 14, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | - | 145 |
| Nov 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | 1,000 |
| Nov 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 1,000 |
| Nov 5, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 190 |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 200 |
| Nov 3, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1.46% | 682 |
| Oct 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 300 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 29, 2025 | 13.70 | 13.70 | 13.70 | 13.60 | 13.60 | - | 150 |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 27, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | 0.74% | 450 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 65 |
| Oct 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 400 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 850 |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 125 |
| Oct 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 2,375 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 674 |
| Oct 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,750 |
| Oct 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 2,000 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 2, 2025 | 13.30 | 13.30 | 13.30 | 13.40 | 13.40 | - | 50 |
| Oct 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 375 |
| Sep 30, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | 700 |
| Sep 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 390 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 1,719 |
| Sep 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 385 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | 980 |
| Sep 23, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 2,100 |
| Sep 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 1,050 |
| Sep 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 380 |
| Sep 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,800 |
| Sep 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,000 |
| Sep 12, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | 430 |
| Sep 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 1,500 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 8, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.50% | 525 |
| Sep 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,500 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 1,900 |
| Sep 3, 2025 | 13.30 | 13.30 | 13.30 | 13.20 | 13.20 | - | 152 |
| Sep 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 3,765 |
| Sep 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 390 |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.00 | 13.00 | - | 77 |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 268 |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,380 |
| Aug 21, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 569 |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 19, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1.59% | 1,645 |
| Aug 18, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,127 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 3,000 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 350 |
| Aug 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 265 |
| Aug 1, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 1,825 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 801 |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 100 |
| Jul 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 40 |
| Jul 22, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 3,508 |
| Jul 21, 2025 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 40 |