Neinor Homes SA HOME
BME · Spain · Finance
€16.38+0.38 (+2.37%)
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 | €16.00 | +2.11% | €15.69 | €16.11 | €15.69 | 413.44K |
| 2026-09-29 | €15.67 | +0.71% | €15.67 | €15.87 | €15.33 | 369.65K |
| 2026-09-28 | €15.56 | +0.45% | €15.66 | €15.96 | €15.56 | 294.34K |
| 2026-09-25 | €15.49 | -0.58% | €15.64 | €15.83 | €15.49 | 250.08K |
| 2026-09-24 | €15.58 | -0.95% | €15.67 | €15.80 | €15.56 | 239.87K |
| 2026-09-23 | €15.73 | -0.51% | €15.89 | €15.89 | €15.60 | 231.96K |
| 2026-09-22 | €15.81 | +0.32% | €15.84 | €15.99 | €15.72 | 231.36K |
| 2026-09-21 | €15.76 | +1.35% | €15.67 | €15.89 | €15.51 | 223.37K |
| 2026-09-18 | €15.55 | -0.70% | €15.63 | €15.75 | €15.50 | 265.67K |
| 2026-09-17 | €15.66 | +1.16% | €15.53 | €15.76 | €15.47 | 213.38K |
| 2026-09-16 | €15.48 | +1.98% | €15.22 | €15.56 | €15.22 | 247.94K |
| 2026-09-15 | €15.18 | +0.86% | €15.01 | €15.33 | €15.01 | 272.67K |
| 2026-09-14 | €15.05 | -0.92% | €15.17 | €15.26 | €15.03 | 306.09K |
| 2026-09-11 | €15.19 | +1.27% | €15.11 | €15.30 | €15.04 | 224.72K |
| 2026-09-10 | €15.00 | -2.34% | €15.38 | €15.56 | €15.00 | 402.38K |
| 2026-09-09 | €15.36 | +0.26% | €15.35 | €15.54 | €15.25 | 210.64K |
| 2026-09-08 | €15.32 | +0.13% | €15.35 | €15.51 | €15.16 | 413.98K |
| 2026-09-07 | €15.30 | -0.65% | €15.45 | €15.68 | €15.30 | 407.23K |
| 2026-09-04 | €15.40 | -0.39% | €15.45 | €15.53 | €15.37 | 214.75K |
| 2026-09-03 | €15.46 | +0.32% | €15.41 | €15.56 | €15.36 | 215.98K |
| 2026-09-02 | €15.41 | 0.00% | €15.44 | €15.55 | €15.35 | 227.33K |
| 2026-09-01 | €15.41 | -0.71% | €15.63 | €15.66 | €15.37 | 304.33K |
| 2026-08-31 | €15.52 | -2.27% | €15.92 | €15.92 | €15.52 | 409.62K |
| 2026-08-28 | €15.88 | -0.19% | €15.95 | €16.02 | €15.80 | 138.10K |
| 2026-08-27 | €15.91 | -0.81% | €16.12 | €16.12 | €15.90 | 199.55K |
| 2026-08-26 | €16.04 | +0.31% | €16.08 | €16.22 | €16.00 | 172.84K |
| 2026-08-25 | €15.99 | +1.33% | €15.84 | €16.19 | €15.84 | 255.00K |
| 2026-08-24 | €15.78 | +0.45% | €15.71 | €15.85 | €15.67 | 157.65K |
| 2026-08-21 | €15.71 | +0.96% | €15.60 | €15.79 | €15.54 | 136.76K |
| 2026-08-20 | €15.56 | +1.50% | €15.38 | €15.60 | €15.38 | 146.12K |
| 2026-08-19 | €15.33 | -0.33% | €15.45 | €15.46 | €15.26 | 194.25K |
| 2026-08-18 | €15.38 | -1.66% | €15.55 | €15.56 | €15.38 | 225.88K |
| 2026-08-17 | €15.64 | -0.13% | €15.70 | €15.75 | €15.60 | 142.32K |
| 2026-08-14 | €15.66 | +0.32% | €15.63 | €15.79 | €15.63 | 128.31K |
| 2026-08-13 | €15.61 | -0.38% | €15.67 | €15.80 | €15.59 | 169.08K |
| 2026-08-12 | €15.67 | +2.35% | €15.35 | €15.77 | €15.28 | 297.41K |
| 2026-08-11 | €15.31 | +0.07% | €15.25 | €15.38 | €15.14 | 183.32K |
| 2026-08-10 | €15.30 | -1.67% | €15.58 | €15.62 | €15.30 | 270.19K |
| 2026-08-07 | €15.56 | +1.10% | €15.41 | €15.61 | €15.24 | 200.32K |
| 2026-08-06 | €15.39 | -1.03% | €15.55 | €15.68 | €15.39 | 430.19K |
| 2026-08-05 | €15.55 | -0.83% | €15.70 | €15.81 | €15.55 | 244.17K |
| 2026-08-04 | €15.68 | -0.13% | €15.77 | €15.95 | €15.68 | 286.03K |
| 2026-08-03 | €15.70 | -0.88% | €15.91 | €15.98 | €15.70 | 237.95K |
| 2026-07-31 | €15.84 | 0.00% | €15.91 | €16.20 | €15.84 | 261.04K |
| 2026-07-30 | €15.84 | +0.70% | €15.71 | €15.92 | €15.65 | 354.39K |
| 2026-07-29 | €15.73 | -3.32% | €16.24 | €16.30 | €15.54 | 697.87K |
| 2026-07-28 | €16.27 | +1.43% | €16.80 | €17.04 | €16.12 | 461.96K |
| 2026-07-27 | €16.04 | +1.13% | €16.06 | €16.24 | €16.00 | 294.98K |
| 2026-07-24 | €15.86 | +1.15% | €15.63 | €15.95 | €15.54 | 365.85K |
| 2026-07-23 | €15.68 | -2.18% | €16.03 | €16.14 | €15.66 | 252.61K |
| 2026-07-22 | €16.03 | +1.58% | €15.80 | €16.34 | €15.75 | 223.49K |
| 2026-07-21 | €15.78 | +0.38% | €15.72 | €15.96 | €15.64 | 297.01K |
| 2026-07-20 | €15.72 | -2.24% | €16.06 | €16.06 | €15.72 | 238.52K |
| 2026-07-17 | €16.08 | -0.62% | €16.02 | €16.26 | €16.01 | 138.47K |
| 2026-07-16 | €16.18 | +0.43% | €16.15 | €16.22 | €15.96 | 235.46K |
| 2026-07-15 | €16.11 | +0.75% | €15.97 | €16.23 | €15.82 | 260.46K |
| 2026-07-14 | €15.99 | -0.87% | €16.11 | €16.11 | €15.78 | 337.40K |
| 2026-07-13 | €16.13 | -2.18% | €16.50 | €16.50 | €16.09 | 284.72K |
| 2026-07-10 | €16.49 | -2.66% | €16.98 | €16.98 | €16.44 | 309.02K |
| 2026-07-09 | €16.94 | -0.06% | €17.06 | €17.06 | €16.74 | 202.83K |
| 2026-07-08 | €16.95 | -4.40% | €17.51 | €17.66 | €16.84 | 354.51K |
| 2026-07-07 | €17.73 | -0.62% | €17.92 | €18.13 | €17.67 | 297.70K |
| 2026-07-06 | €17.84 | +1.65% | €17.60 | €17.89 | €17.60 | 272.97K |
| 2026-07-03 | €17.55 | +1.98% | €17.13 | €17.55 | €17.13 | 308.27K |
| 2026-07-02 | €17.21 | +3.36% | €16.65 | €17.39 | €16.65 | 461.55K |
| 2026-07-01 | €16.65 | +1.22% | €16.45 | €16.70 | €16.32 | 298.48K |
| 2026-06-30 | €16.45 | -0.18% | €16.52 | €16.57 | €16.27 | 288.35K |
| 2026-06-29 | €16.48 | +0.12% | €16.40 | €16.60 | €16.35 | 249.89K |
| 2026-06-26 | €16.46 | -0.12% | €16.42 | €16.49 | €16.01 | 341.67K |
| 2026-06-25 | €16.48 | -1.90% | €16.82 | €16.89 | €16.44 | 275.27K |
| 2026-06-24 | €16.80 | +2.82% | €16.37 | €16.85 | €16.30 | 378.52K |
| 2026-06-23 | €16.34 | +0.43% | €16.15 | €16.46 | €16.08 | 271.51K |
| 2026-06-22 | €16.27 | +0.62% | €16.06 | €16.27 | €15.96 | 306.58K |
| 2026-06-19 | €16.17 | 0.00% | €16.19 | €16.31 | €16.04 | 217.46K |
| 2026-06-18 | €16.17 | -1.22% | €16.36 | €16.36 | €15.95 | 302.88K |
| 2026-06-17 | €16.37 | +1.24% | €16.13 | €16.37 | €16.00 | 406.20K |
| 2026-06-16 | €16.17 | +2.28% | €15.89 | €16.27 | €15.79 | 656.79K |
| 2026-06-15 | €15.81 | +3.06% | €15.50 | €15.96 | €15.46 | 332.52K |
| 2026-06-12 | €15.34 | +2.20% | €15.06 | €15.51 | €15.04 | 746.87K |
| 2026-06-11 | €15.01 | -1.70% | €15.17 | €15.26 | €14.91 | 469.62K |
| 2026-06-10 | €15.27 | +1.80% | €15.09 | €15.53 | €15.07 | 743.62K |
| 2026-06-09 | €15.00 | +0.20% | €15.00 | €15.29 | €14.77 | 569.00K |
| 2026-06-08 | €14.97 | +0.81% | €14.77 | €15.52 | €14.38 | 585.78K |
| 2026-06-05 | €14.85 | +0.34% | €14.72 | €15.00 | €14.72 | 293.44K |
| 2026-06-04 | €14.80 | -4.58% | €14.79 | €15.02 | €14.74 | 486.93K |
| 2026-06-03 | €15.51 | -1.15% | €15.80 | €15.80 | €15.51 | 834.97K |
| 2026-06-02 | €15.69 | +0.84% | €15.73 | €15.99 | €15.56 | 883.72K |
| 2026-06-01 | €15.56 | -2.38% | €16.17 | €16.17 | €15.54 | 1.04M |
| 2026-05-29 | €15.94 | -1.18% | €16.26 | €16.26 | €15.94 | 1.13M |
| 2026-05-28 | €16.13 | +0.06% | €16.13 | €16.28 | €16.00 | 417.59K |