Quonia Socimi, S.A. (BME:YQUO)
Spain
· Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
At close: Dec 4, 2025
Quonia Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3,442 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 3,600 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 9,999 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 3,500 |
| Sep 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 3,500 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 3,500 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 3,951 |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 3,269 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | 3,206 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,666 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,334 |
| Aug 27, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | 6,713 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 10,394 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 3,550 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 32,878 |
| Aug 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 3,500 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,718 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 7,863 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 13,793 |