Adriano Care SOCIMI SA YADR
BME · Spain · Finance
€9.950.00 (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 | €9.95 | +1.02% | €9.95 | €9.95 | €9.95 | 250 |
| 2026-09-29 | €9.85 | 0.00% | €9.90 | €9.90 | €9.90 | 5 |
| 2026-09-28 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-09-25 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-09-24 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-09-23 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-09-22 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-09-21 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-09-18 | €9.85 | +1.03% | €9.85 | €9.85 | €9.85 | 330 |
| 2026-09-17 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-16 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-15 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-14 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-11 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-10 | €9.75 | 0.00% | €9.85 | €9.85 | €9.85 | 50 |
| 2026-09-09 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-08 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-07 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-04 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-03 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-02 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-09-01 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-08-31 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-08-28 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-08-27 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-08-26 | €9.75 | 0.00% | €9.85 | €9.85 | €9.85 | 20 |
| 2026-08-25 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-08-24 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-08-21 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-08-20 | €9.75 | -1.02% | €9.75 | €9.75 | €9.70 | 574 |
| 2026-08-19 | €9.85 | -0.51% | €9.90 | €9.90 | €9.85 | 1.11K |
| 2026-08-18 | €9.90 | +1.54% | €9.80 | €9.90 | €9.80 | 711 |
| 2026-08-17 | €9.75 | +1.56% | €9.65 | €9.75 | €9.65 | 1.03K |
| 2026-08-14 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 0 |
| 2026-08-13 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 0 |
| 2026-08-12 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 0 |
| 2026-08-11 | €9.60 | 0.00% | €9.65 | €9.65 | €9.65 | 10 |
| 2026-08-10 | €9.60 | +1.59% | €9.50 | €9.60 | €9.50 | 845 |
| 2026-08-07 | €9.45 | -1.56% | €9.55 | €9.55 | €9.45 | 1.05K |
| 2026-08-06 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 0 |
| 2026-08-05 | €9.60 | -1.03% | €9.65 | €9.65 | €9.60 | 1.04K |
| 2026-08-04 | €9.70 | -1.02% | €9.70 | €9.70 | €9.70 | 516 |
| 2026-08-03 | €9.80 | -0.51% | €9.85 | €9.85 | €9.80 | 1.07K |
| 2026-07-31 | €9.85 | -1.50% | €9.90 | €9.90 | €9.85 | 1.01K |
| 2026-07-30 | €10.00 | -1.96% | €10.10 | €10.10 | €10.00 | 996 |
| 2026-07-29 | €10.20 | -0.97% | €10.20 | €10.20 | €10.20 | 491 |
| 2026-07-28 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 0 |
| 2026-07-27 | €10.30 | 0.00% | €10.20 | €10.20 | €10.20 | 100 |
| 2026-07-24 | €10.30 | -11.97% | €10.30 | €10.30 | €10.30 | 486 |
| 2026-07-23 | €11.70 | +1.74% | €11.60 | €11.70 | €11.60 | 860 |
| 2026-07-22 | €11.50 | +1.77% | €11.40 | €11.50 | €11.40 | 1.81K |
| 2026-07-21 | €11.30 | +1.80% | €11.20 | €11.30 | €11.20 | 890 |
| 2026-07-20 | €11.10 | +1.83% | €11.00 | €11.10 | €11.00 | 914 |
| 2026-07-17 | €10.90 | +2.83% | €10.70 | €10.90 | €10.70 | 931 |
| 2026-07-16 | €10.60 | +3.92% | €10.40 | €10.60 | €10.40 | 958 |
| 2026-07-15 | €10.20 | +2.00% | €10.10 | €10.20 | €10.10 | 987 |
| 2026-07-14 | €10.00 | +1.01% | €10.00 | €10.00 | €10.00 | 500 |
| 2026-07-13 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-07-10 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-07-09 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-07-08 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-07-07 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-07-06 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-07-03 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-07-02 | €9.90 | -1.00% | €9.90 | €9.90 | €9.90 | 500 |
| 2026-07-01 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-30 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-29 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-26 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-25 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-24 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-23 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-22 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-19 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-18 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-17 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-16 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-15 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-12 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-11 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-10 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-09 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-08 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-05 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-04 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-03 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-02 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-01 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-05-29 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-05-28 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |