Quonia Socimi, S.A. (BME:YQUO)
Spain
· Delayed Price · Currency is EUR 1.270
0.00 (0.00%)
At close: Mar 5, 2026
Quonia Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,354 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4,000 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 15,050 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 3,950 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 20,000 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 6, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 15,415 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 20,000 |
| Feb 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 3,950 |
| Jan 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,950 |
| Jan 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,875 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,850 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 23,080 |
| Dec 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 687 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,584 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 6,000 |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 3,750 |
| Nov 21, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 7,350 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,600 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 3,600 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 3,600 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 7,142 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,442 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 3,600 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 3,600 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 10,692 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |