Skip to main content
Hotei Properties Group Socimi S.A. (BME:YHTI)
Spain flag Spain · Delayed Price · Currency is EUR
2.480
0.00 (0.00%)
At close: Dec 5, 2025

BME:YHTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.482.482.482.482.48--
Dec 4, 20252.502.502.482.482.48-48,601
Dec 3, 20252.482.482.482.482.48-1,705,600
Dec 2, 20252.482.482.482.482.48--
Dec 1, 20252.482.482.482.482.48-400
Nov 28, 20252.502.502.482.482.48-3,220
Nov 27, 20252.462.462.462.482.48-75
Nov 26, 20252.482.482.482.482.480.81%20,000
Nov 25, 20252.462.462.462.462.460.82%2,500
Nov 24, 20252.442.442.442.442.44--
Nov 21, 20252.442.442.442.442.44--
Nov 20, 20252.442.442.442.442.44--
Nov 19, 20252.422.442.422.442.44-1,075
Nov 18, 20252.442.442.442.442.44--
Nov 17, 20252.442.442.442.442.440.83%1,000
Nov 14, 20252.422.422.422.422.42--
Nov 13, 20252.422.422.422.422.42--
Nov 12, 20252.422.422.422.422.42-4,077
Nov 11, 20252.422.422.422.422.42-1,500
Nov 10, 20252.382.422.382.422.425.22%10,500
Nov 7, 20252.302.302.302.302.30-218
Nov 6, 20252.302.302.302.302.300.88%4,000
Nov 5, 20252.282.282.282.282.28-954
Nov 4, 20252.262.282.262.282.281.79%8,330
Nov 3, 20252.242.242.242.242.240.90%400
Oct 31, 20252.222.222.222.222.22--
Oct 30, 20252.222.222.222.222.220.91%4,505
Oct 29, 20252.202.202.202.202.20-92
Oct 28, 20252.222.222.202.202.20-3,830
Oct 27, 20252.202.202.202.202.200.92%21,500
Oct 24, 20252.182.182.182.182.18-0.91%49,938
Oct 23, 20252.202.202.202.202.200.92%500
Oct 22, 20252.162.182.162.182.180.93%10,700
Oct 21, 20252.162.162.162.162.16-3,721
Oct 20, 20252.142.162.142.162.160.93%34,299
Oct 17, 20252.122.142.122.142.14-0.93%27,340
Oct 16, 20252.162.162.162.162.16-0.92%30,000
Oct 15, 20252.202.202.182.182.18-0.91%30,883
Oct 14, 20252.202.202.202.202.201.85%5,374
Oct 13, 20252.162.162.162.162.16-1.82%30,920
Oct 10, 20252.202.202.202.202.200.92%5,007
Oct 9, 20252.182.182.182.182.18-23,980
Oct 8, 20252.162.182.162.182.181.87%9,218
Oct 7, 20252.122.142.122.142.143.88%6,732
Oct 6, 20252.042.062.042.062.063.00%5,116
Oct 3, 20252.062.062.002.002.00-1.96%25,168
Oct 2, 20252.082.082.042.042.04-1.92%29,928
Oct 1, 20252.082.082.082.082.08-2.80%33,819
Sep 30, 20252.142.162.142.142.140.94%2,997
Sep 29, 20252.122.122.122.122.120.95%2,835
Sep 26, 20252.082.102.082.102.10-6,586
Sep 25, 20252.102.102.102.102.100.96%4,950
Sep 24, 20252.082.082.082.082.08-2.80%49,359
Sep 23, 20252.142.142.142.142.14-2.73%23,359
Sep 22, 20252.202.202.202.202.20-1.79%3,253
Sep 19, 20252.262.262.242.242.24-2.61%23,406
Sep 18, 20252.302.302.302.302.30-8,906
Sep 17, 20252.342.342.302.302.30-6.50%10,300
Sep 16, 20252.442.462.442.462.46-12,189
Sep 15, 20252.462.462.462.462.46-0.81%543
Sep 12, 20252.482.482.482.482.48--
Sep 11, 20252.482.482.482.482.48--
Sep 10, 20252.482.482.482.482.48--
Sep 9, 20252.482.482.482.482.48-24,752
Sep 8, 20252.482.482.482.482.48-0.80%20,418
Sep 5, 20252.502.502.502.502.50-210
Sep 4, 20252.502.502.502.502.50-0.79%1,875
Sep 3, 20252.522.522.502.522.52-0.79%2,369
Sep 2, 20252.542.542.542.542.54--
Sep 1, 20252.542.542.542.542.54-0.78%9,285
Aug 29, 20252.562.562.562.562.56-125
Aug 28, 20252.562.562.562.562.56-0.78%400
Aug 27, 20252.582.582.582.582.58--
Aug 26, 20252.582.582.582.582.58-0.77%716
Aug 25, 20252.602.602.602.602.60-0.76%2,324
Aug 22, 20252.602.622.602.622.620.77%12,726
Aug 21, 20252.642.642.602.602.60-2.99%8,444
Aug 20, 20252.682.682.682.682.680.75%11,694
Aug 19, 20252.622.662.622.662.66-2.92%2,701
Aug 18, 20252.742.742.742.742.74-8,983
Aug 15, 20252.642.742.642.742.746.20%6,000
Aug 14, 20252.562.582.562.582.584.03%68,054
Aug 13, 20252.382.482.382.482.488.77%23,246
Aug 12, 20252.242.282.242.282.285.56%33,633
Aug 11, 20252.122.162.122.162.162.86%5,285
Aug 8, 20252.122.122.102.102.10-0.94%11,250
Aug 7, 20252.122.122.122.122.12-22,289
Aug 6, 20252.022.122.022.122.12-39.08%14,101
Aug 5, 20253.483.483.483.482.04-17,425
Aug 4, 20253.483.483.483.482.04-12,655
Aug 1, 20253.483.483.483.482.040.58%7,846
Jul 31, 20253.463.463.463.462.02-1,200
Jul 30, 20253.463.463.463.462.02-578
Jul 29, 20253.483.483.463.462.02-950
Jul 28, 20253.463.463.463.462.02-0.57%422
Jul 25, 20252.042.042.043.482.04--
Jul 24, 20252.042.042.043.482.04--
Jul 23, 20253.483.483.483.482.04-1,750
Jul 22, 20253.503.503.483.482.04-0.57%7,000
Jul 21, 20253.503.503.503.502.050.57%2,500