Compania Espanola de Viviendas en Alquiler, S.A. CEV
BME · Spain · Finance
€9.30-0.60 (-6.06%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.30 | -6.06% | €9.30 | €9.30 | €9.30 | 641 |
| 2026-09-30 | €9.90 | +6.45% | €9.90 | €9.90 | €9.90 | 641 |
| 2026-09-29 | €9.30 | 0.00% | €9.30 | €9.30 | €9.30 | 0 |
| 2026-09-28 | €9.30 | 0.00% | €9.30 | €9.30 | €9.30 | 0 |
| 2026-09-25 | €9.30 | 0.00% | €9.90 | €9.90 | €9.90 | 9 |
| 2026-09-24 | €9.30 | +2.20% | €9.90 | €9.90 | €9.30 | 840 |
| 2026-09-23 | €9.10 | -10.78% | €9.90 | €9.90 | €9.10 | 1.29K |
| 2026-09-22 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-21 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-18 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-17 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-16 | €10.20 | 0.00% | €9.80 | €9.80 | €9.80 | 199 |
| 2026-09-15 | €10.20 | 0.00% | €10.30 | €10.30 | €10.00 | 155 |
| 2026-09-14 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-11 | €10.20 | -0.97% | €10.20 | €10.20 | €10.20 | 202 |
| 2026-09-10 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 0 |
| 2026-09-09 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 0 |
| 2026-09-08 | €10.30 | 0.00% | €9.75 | €10.30 | €9.75 | 190 |
| 2026-09-07 | €10.30 | 0.00% | €10.30 | €10.30 | €9.30 | 119 |
| 2026-09-04 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 0 |
| 2026-09-03 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 23 |
| 2026-09-02 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 4 |
| 2026-09-01 | €10.30 | +8.42% | €10.30 | €10.30 | €10.30 | 203 |
| 2026-08-31 | €9.50 | 0.00% | €9.30 | €9.30 | €9.30 | 13 |
| 2026-08-28 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-27 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-26 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-25 | €9.50 | 0.00% | €10.30 | €10.30 | €9.40 | 192 |
| 2026-08-24 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-21 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 100 |
| 2026-08-20 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-19 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-18 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-17 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-14 | €9.50 | 0.00% | €10.30 | €10.30 | €10.30 | 104 |
| 2026-08-13 | €9.50 | -9.52% | €9.50 | €9.50 | €9.50 | 649 |
| 2026-08-12 | €10.50 | +9.37% | €10.50 | €10.50 | €10.50 | 5.00K |
| 2026-08-11 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 3 |
| 2026-08-10 | €9.60 | -7.69% | €10.40 | €10.40 | €9.60 | 280 |
| 2026-08-07 | €10.40 | +5.05% | €10.40 | €10.40 | €10.40 | 463 |
| 2026-08-06 | €9.90 | +10.00% | €9.90 | €9.90 | €9.90 | 5.00K |
| 2026-08-05 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 0 |
| 2026-08-04 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 0 |
| 2026-08-03 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 0 |
| 2026-07-31 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 0 |
| 2026-07-30 | €9.00 | 0.00% | €9.90 | €9.90 | €9.90 | 100 |
| 2026-07-29 | €9.00 | 0.00% | €9.90 | €9.90 | €9.90 | 150 |
| 2026-07-28 | €9.00 | -10.00% | €9.00 | €9.00 | €9.00 | 280 |
| 2026-07-27 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-24 | €10.00 | 0.00% | €10.80 | €10.80 | €10.80 | 150 |
| 2026-07-23 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-22 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-21 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-20 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-17 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-16 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-15 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-14 | €10.00 | 0.00% | €10.80 | €10.80 | €10.80 | 150 |
| 2026-07-13 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-10 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-09 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 100 |
| 2026-07-08 | €10.00 | -8.26% | €11.00 | €11.00 | €10.00 | 1.60K |
| 2026-07-07 | €10.90 | -0.91% | €10.90 | €10.90 | €10.90 | 310 |
| 2026-07-06 | €11.00 | +2.80% | €11.00 | €11.00 | €11.00 | 290 |
| 2026-07-03 | €10.70 | 0.00% | €10.70 | €10.70 | €10.70 | 390 |
| 2026-07-02 | €10.70 | +7.00% | €10.70 | €10.70 | €10.70 | 210 |
| 2026-07-01 | €10.00 | +1.01% | €10.40 | €10.40 | €10.00 | 1.12K |
| 2026-06-30 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-06-29 | €9.90 | -10.00% | €9.90 | €9.90 | €9.90 | 1.89K |
| 2026-06-26 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 150 |
| 2026-06-25 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 274 |
| 2026-06-24 | €11.00 | +4.76% | €10.00 | €11.00 | €10.00 | 1.10K |
| 2026-06-23 | €10.50 | -7.08% | €10.50 | €10.50 | €10.50 | 3.12K |
| 2026-06-22 | €11.30 | 0.00% | €11.20 | €11.20 | €10.80 | 144 |
| 2026-06-19 | €11.30 | 0.00% | €11.10 | €11.10 | €10.80 | 170 |
| 2026-06-18 | €11.30 | +9.71% | €11.30 | €11.30 | €11.30 | 2.45K |
| 2026-06-17 | €10.30 | +8.99% | €10.30 | €10.30 | €10.30 | 200 |
| 2026-06-16 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-06-15 | €9.45 | +9.88% | €9.45 | €9.45 | €9.45 | 660 |
| 2026-06-12 | €8.60 | 0.00% | €9.40 | €9.40 | €9.40 | 10 |
| 2026-06-11 | €8.60 | 0.00% | €8.60 | €8.60 | €8.60 | 0 |
| 2026-06-10 | €8.60 | -3.37% | €8.60 | €8.60 | €8.60 | 600 |
| 2026-06-09 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 0 |
| 2026-06-08 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 0 |
| 2026-06-05 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 0 |
| 2026-06-04 | €8.90 | 0.00% | €8.60 | €8.60 | €8.60 | 11 |
| 2026-06-03 | €8.90 | -3.26% | €8.90 | €8.90 | €8.90 | 218 |
| 2026-06-02 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 0 |
| 2026-06-01 | €9.20 | 0.00% | €8.90 | €8.90 | €8.90 | 44 |
| 2026-05-29 | €9.20 | +0.55% | €9.20 | €9.20 | €9.20 | 498 |