Skip to main content
Hotei Properties Group Socimi S.A. (BME:YHTI)
Spain flag Spain · Delayed Price · Currency is EUR
2.860
-0.020 (-0.69%)
Feb 27, 2026, 4:00 PM CET

BME:YHTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.862.862.862.862.86-502
Feb 26, 20262.862.862.862.862.86-0.69%1,726
Feb 25, 20262.882.882.882.882.88-35
Feb 24, 20262.882.882.882.882.88-12
Feb 23, 20262.882.882.882.882.88-0.69%600
Feb 20, 20262.902.902.902.902.90-7,000
Feb 19, 20262.902.902.902.902.90-0.68%1,725
Feb 18, 20262.922.922.922.922.920.69%5,134
Feb 17, 20262.902.902.902.902.90--
Feb 16, 20262.922.922.902.902.90-1
Feb 13, 20262.902.902.902.902.90-0.68%1,000
Feb 12, 20262.922.922.922.922.92-502
Feb 11, 20262.922.922.922.922.92--
Feb 10, 20262.922.922.922.922.920.69%502
Feb 9, 20262.902.902.902.902.90-1,539
Feb 6, 20262.922.922.902.902.90-1,539
Feb 5, 20262.922.922.902.902.900.69%5,725
Feb 4, 20262.882.882.882.882.88-0.69%2,000
Feb 3, 20262.902.902.882.902.90-2,500
Feb 2, 20262.902.902.902.902.902.11%6,132
Jan 30, 20262.782.842.782.842.844.41%5,946
Jan 29, 20262.722.722.722.722.720.74%1,839
Jan 28, 20262.702.702.702.702.70-3,597
Jan 27, 20262.702.722.702.702.70-1.46%3,597
Jan 26, 20262.682.742.682.742.741.48%82,125
Jan 23, 20262.702.702.682.702.70-2,176
Jan 22, 20262.702.702.702.702.700.75%638
Jan 21, 20262.682.682.682.682.68-26,000
Jan 20, 20262.702.702.682.682.68-4.96%702,000
Jan 19, 20262.822.822.822.822.82-1
Jan 16, 20262.842.842.822.822.82-1.40%19,041
Jan 15, 20262.862.862.862.862.86-1.38%5,472
Jan 14, 20262.882.902.882.902.90-60
Jan 13, 20262.902.902.902.902.90-0.68%1,911
Jan 12, 20262.922.922.922.922.920.69%3,413
Jan 9, 20262.902.902.862.902.900.69%407
Jan 8, 20262.862.882.862.882.882.86%5,172
Jan 7, 20262.802.802.802.802.801.45%3,073
Jan 6, 20262.762.762.762.762.76-2.82%11,775
Jan 5, 20262.842.842.842.842.840.71%400
Jan 2, 20262.802.822.802.822.821.44%4,499
Dec 31, 20252.802.802.782.782.78-1.42%26,805
Dec 30, 20252.842.842.822.822.82-1.40%20,296
Dec 29, 20252.862.862.862.862.8617.21%971
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, 20252.202.202.202.202.20-184
Oct 28, 20252.222.222.202.202.20-5,660
Oct 27, 20252.202.202.202.202.200.92%22,000
Oct 24, 20252.182.182.182.182.18-0.91%49,938
Oct 23, 20252.202.202.202.202.200.92%1,000
Oct 22, 20252.162.182.162.182.180.93%14,585
Oct 21, 20252.162.162.162.162.16-4,442
Oct 20, 20252.142.162.142.162.160.93%35,648
Oct 17, 20252.122.142.122.142.14-0.93%31,682
Oct 16, 20252.162.162.162.162.16-0.92%30,000
Oct 15, 20252.202.202.182.182.18-0.91%31,148
Oct 14, 20252.202.202.202.202.201.85%9,962
Oct 13, 20252.162.162.162.162.16-1.82%36,090
Oct 10, 20252.202.202.202.202.200.92%5,318
Oct 9, 20252.182.182.182.182.18-24,128
Oct 8, 20252.162.182.162.182.181.87%13,306
Oct 7, 20252.122.142.122.142.143.88%7,207
Oct 6, 20252.042.062.042.062.063.00%7,616
Oct 3, 20252.062.062.002.002.00-1.96%26,867
Oct 2, 20252.082.082.042.042.04-1.92%33,928
Oct 1, 20252.082.082.082.082.08-2.80%38,319
Sep 30, 20252.142.162.142.142.140.94%3,724
Sep 29, 20252.122.122.122.122.120.95%2,954
Sep 26, 20252.082.102.082.102.10-6,588
Sep 25, 20252.102.102.102.102.100.96%4,951
Sep 24, 20252.082.082.082.082.08-2.80%69,359
Sep 23, 20252.142.142.142.142.14-2.73%32,359
Sep 22, 20252.202.202.202.202.20-1.79%3,487
Sep 19, 20252.262.262.242.242.24-2.61%25,639
Sep 18, 20252.302.302.302.302.30-11,006
Sep 17, 20252.342.342.302.302.30-6.50%10,385
Sep 16, 20252.442.462.442.462.46-12,609
Sep 15, 20252.462.462.462.462.46-0.81%767
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, 20252.482.482.482.482.48-27,778
Sep 8, 20252.482.482.482.482.48-0.80%32,818