Fidere Patrimonio Socimi, S.A. (BME:YFID)
Spain
· Delayed Price · Currency is EUR 42.00
-0.80 (-1.87%)
At close: Mar 3, 2026
Fidere Patrimonio Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 27, 2026 | 42.80 | 42.80 | 42.80 | 40.80 | 40.80 | - | 117 |
| Feb 26, 2026 | 42.80 | 42.80 | 42.80 | 40.80 | 40.80 | - | 117 |
| Feb 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 24, 2026 | 42.80 | 42.80 | 42.80 | 40.80 | 40.80 | - | 117 |
| Feb 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 20, 2026 | 42.60 | 42.60 | 42.60 | 40.80 | 40.80 | - | 118 |
| Feb 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 13, 2026 | 41.80 | 41.80 | 41.80 | 40.80 | 40.80 | - | 120 |
| Feb 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 10, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 6.81% | 323 |
| Feb 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Feb 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Feb 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Feb 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Feb 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Feb 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jan 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 38.20 | 38.20 | - | 125 |
| Jan 28, 2026 | 39.40 | 39.40 | 39.40 | 38.20 | 38.20 | - | 127 |
| Jan 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jan 26, 2026 | 38.80 | 38.80 | 38.80 | 38.20 | 38.20 | - | 129 |
| Jan 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jan 22, 2026 | 38.80 | 38.80 | 38.80 | 38.20 | 38.20 | - | 129 |
| Jan 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | 200 |
| Jan 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 200 |
| Jan 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.91% | 200 |
| Dec 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 14, 2025 | 37.00 | 37.00 | 37.00 | 35.80 | 35.80 | - | 136 |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 12, 2025 | 36.80 | 36.80 | 36.80 | 35.80 | 35.80 | - | 136 |
| Nov 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 10, 2025 | 36.40 | 36.40 | 36.40 | 35.80 | 35.80 | - | 138 |
| Nov 7, 2025 | 36.00 | 36.00 | 36.00 | 35.80 | 35.80 | - | 137 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 35.80 | 35.80 | - | 139 |
| Nov 5, 2025 | 36.20 | 36.20 | 36.20 | 35.80 | 35.80 | - | 139 |
| Nov 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |