Desarrollos Especialos de Sistomas de Anclajo, S.A. DESA
BME · Spain · Producer Manufacturing
€25.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 0 |
| 2026-09-29 | €25.00 | 0.00% | €26.40 | €26.40 | €26.40 | 160 |
| 2026-09-28 | €25.00 | +9.65% | €25.00 | €25.00 | €25.00 | 2.66K |
| 2026-09-25 | €22.80 | -13.64% | €23.80 | €23.80 | €22.80 | 2.35K |
| 2026-09-24 | €26.40 | +18.92% | €24.40 | €26.40 | €24.40 | 2.53K |
| 2026-09-23 | €22.20 | -1.77% | €24.60 | €24.60 | €22.20 | 7.18K |
| 2026-09-22 | €22.60 | 0.00% | €24.00 | €24.00 | €23.00 | 113 |
| 2026-09-21 | €22.60 | 0.00% | €24.00 | €24.00 | €22.60 | 3.79K |
| 2026-09-18 | €22.60 | 0.00% | €24.00 | €24.00 | €24.00 | 55 |
| 2026-09-17 | €22.60 | 0.00% | €24.00 | €24.00 | €22.60 | 1.84K |
| 2026-09-16 | €22.60 | 0.00% | €24.00 | €24.00 | €22.60 | 1.72K |
| 2026-09-15 | €22.60 | -8.13% | €22.60 | €22.60 | €22.60 | 228 |
| 2026-09-14 | €24.60 | +10.81% | €24.00 | €24.60 | €24.00 | 309 |
| 2026-09-11 | €22.20 | -9.76% | €22.20 | €24.40 | €22.20 | 788 |
| 2026-09-10 | €24.60 | +0.82% | €24.60 | €24.60 | €24.60 | 460 |
| 2026-09-09 | €24.40 | 0.00% | €22.40 | €22.40 | €22.40 | 35 |
| 2026-09-08 | €24.40 | +1.67% | €24.40 | €24.40 | €23.00 | 242 |
| 2026-09-07 | €24.00 | -1.64% | €22.20 | €24.00 | €22.20 | 293 |
| 2026-09-04 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-09-03 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-09-02 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 275 |
| 2026-09-01 | €24.40 | +9.91% | €24.40 | €24.40 | €24.40 | 228 |
| 2026-08-31 | €22.20 | 0.00% | €23.80 | €23.80 | €23.00 | 74 |
| 2026-08-28 | €22.20 | 0.00% | €22.20 | €22.20 | €22.20 | 0 |
| 2026-08-27 | €22.20 | 0.00% | €23.80 | €23.80 | €23.80 | 31 |
| 2026-08-26 | €22.20 | 0.00% | €22.20 | €22.20 | €22.20 | 0 |
| 2026-08-25 | €22.20 | 0.00% | €23.80 | €23.80 | €23.80 | 65 |
| 2026-08-24 | €22.20 | -11.20% | €23.60 | €23.60 | €22.20 | 350 |
| 2026-08-21 | €25.00 | +1.63% | €25.00 | €25.00 | €25.00 | 412 |
| 2026-08-20 | €24.60 | 0.00% | €24.60 | €24.60 | €24.60 | 0 |
| 2026-08-19 | €24.60 | 0.00% | €24.60 | €24.60 | €24.60 | 0 |
| 2026-08-18 | €24.60 | +16.04% | €23.00 | €24.60 | €23.00 | 225 |
| 2026-08-17 | €21.20 | -15.20% | €22.80 | €22.80 | €21.20 | 600 |
| 2026-08-14 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 980 |
| 2026-08-13 | €25.00 | +11.61% | €24.20 | €25.00 | €24.20 | 265 |
| 2026-08-12 | €22.40 | +20.43% | €20.40 | €22.40 | €20.40 | 1.08K |
| 2026-08-11 | €18.60 | -16.22% | €20.20 | €20.20 | €18.60 | 1.88K |
| 2026-08-10 | €22.20 | -8.26% | €22.20 | €22.20 | €22.20 | 200 |
| 2026-08-07 | €24.20 | 0.00% | €24.20 | €24.20 | €24.20 | 0 |
| 2026-08-06 | €24.20 | 0.00% | €22.20 | €22.20 | €22.20 | 20 |
| 2026-08-05 | €24.20 | 0.00% | €24.20 | €24.20 | €24.20 | 0 |
| 2026-08-04 | €24.20 | 0.00% | €24.20 | €24.20 | €24.20 | 0 |
| 2026-08-03 | €24.20 | 0.00% | €24.20 | €24.20 | €24.20 | 169 |
| 2026-07-31 | €24.20 | 0.00% | €24.20 | €24.20 | €24.20 | 0 |
| 2026-07-30 | €24.20 | 0.00% | €25.00 | €25.00 | €25.00 | 32 |
| 2026-07-29 | €24.20 | 0.00% | €26.00 | €28.00 | €26.00 | 87 |
| 2026-07-28 | €24.20 | 0.00% | €25.40 | €25.40 | €25.40 | 81 |
| 2026-07-27 | €24.20 | -0.82% | €25.40 | €25.40 | €25.40 | 100 |
| 2026-07-24 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-23 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-22 | €24.40 | 0.00% | €25.40 | €25.40 | €25.40 | 25 |
| 2026-07-21 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-20 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-17 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-16 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-15 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-14 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-13 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-10 | €24.40 | 0.00% | €22.20 | €22.20 | €22.20 | 10 |
| 2026-07-09 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-08 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-07 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-07-06 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 40 |
| 2026-07-03 | €24.40 | 0.00% | €25.00 | €25.00 | €25.00 | 20 |
| 2026-07-02 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 3 |
| 2026-07-01 | €24.40 | 0.00% | €24.40 | €24.40 | €24.40 | 0 |
| 2026-06-30 | €24.40 | 0.00% | €22.20 | €22.20 | €22.20 | 47 |
| 2026-06-29 | €24.40 | +20.79% | €22.20 | €24.40 | €22.20 | 286 |
| 2026-06-26 | €20.20 | -9.82% | €20.20 | €20.20 | €20.20 | 331 |
| 2026-06-25 | €22.40 | 0.00% | €22.40 | €22.40 | €22.40 | 0 |
| 2026-06-24 | €22.40 | 0.00% | €22.40 | €22.40 | €22.40 | 0 |
| 2026-06-23 | €22.40 | -10.40% | €22.60 | €22.60 | €22.40 | 438 |
| 2026-06-22 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 35 |
| 2026-06-19 | €25.00 | 0.00% | €22.60 | €24.40 | €22.60 | 70 |
| 2026-06-18 | €25.00 | 0.00% | €22.60 | €22.60 | €22.60 | 27 |
| 2026-06-17 | €25.00 | 0.00% | €27.00 | €27.00 | €24.40 | 105 |
| 2026-06-16 | €25.00 | +19.05% | €23.00 | €25.00 | €23.00 | 449 |
| 2026-06-15 | €21.00 | 0.00% | €20.00 | €20.00 | €20.00 | 15 |
| 2026-06-12 | €21.00 | 0.00% | €23.00 | €23.00 | €23.00 | 30 |
| 2026-06-11 | €21.00 | 0.00% | €21.00 | €21.00 | €21.00 | 0 |
| 2026-06-10 | €21.00 | 0.00% | €21.00 | €21.00 | €21.00 | 0 |
| 2026-06-09 | €21.00 | 0.00% | €21.00 | €21.00 | €21.00 | 0 |
| 2026-06-08 | €21.00 | +5.00% | €21.00 | €21.00 | €21.00 | 445 |
| 2026-06-05 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 0 |
| 2026-06-04 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 0 |
| 2026-06-03 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 0 |
| 2026-06-02 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 0 |
| 2026-06-01 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 150 |
| 2026-05-29 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 0 |
| 2026-05-28 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 0 |