Compañía Española de Viviendas en Alquiler S.A. (CEV) Price History
Daily open, high, low, close and volume for Compañía Española de Viviendas en Alquiler S.A. (CEV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €9.40 | €9.40 | €9.40 | €10.20 | 76 |
| 2026-10-08 | €10.20 | €10.20 | €9.30 | €10.20 | 1,150 |
| 2026-10-07 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2026-10-06 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2026-10-05 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2026-10-02 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2026-10-01 | €9.30 | €9.30 | €9.30 | €9.30 | 641 |
| 2026-09-30 | €9.90 | €9.90 | €9.90 | €9.90 | 641 |
| 2026-09-29 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2026-09-28 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2026-09-25 | €9.90 | €9.90 | €9.90 | €9.30 | 9 |
| 2026-09-24 | €9.90 | €9.90 | €9.30 | €9.30 | 840 |
| 2026-09-23 | €9.90 | €9.90 | €9.10 | €9.10 | 1,290 |
| 2026-09-22 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-21 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-18 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-17 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-16 | €9.80 | €9.80 | €9.80 | €10.20 | 199 |
| 2026-09-15 | €10.30 | €10.30 | €10.00 | €10.20 | 155 |
| 2026-09-14 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-11 | €10.20 | €10.20 | €10.20 | €10.20 | 202 |
| 2026-09-10 | €10.30 | €10.30 | €10.30 | €10.30 | 0 |
| 2026-09-09 | €10.30 | €10.30 | €10.30 | €10.30 | 0 |
| 2026-09-08 | €9.75 | €10.30 | €9.75 | €10.30 | 190 |
| 2026-09-07 | €10.30 | €10.30 | €9.30 | €10.30 | 119 |
| 2026-09-04 | €10.30 | €10.30 | €10.30 | €10.30 | 0 |
| 2026-09-03 | €10.30 | €10.30 | €10.30 | €10.30 | 23 |
| 2026-09-02 | €10.30 | €10.30 | €10.30 | €10.30 | 4 |
| 2026-09-01 | €10.30 | €10.30 | €10.30 | €10.30 | 203 |
| 2026-08-31 | €9.30 | €9.30 | €9.30 | €9.50 | 13 |
| 2026-08-28 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-27 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-26 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-25 | €10.30 | €10.30 | €9.40 | €9.50 | 192 |
| 2026-08-24 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-21 | €9.50 | €9.50 | €9.50 | €9.50 | 100 |
| 2026-08-20 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-19 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-18 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-17 | €9.50 | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-14 | €10.30 | €10.30 | €10.30 | €9.50 | 104 |
| 2026-08-13 | €9.50 | €9.50 | €9.50 | €9.50 | 649 |
| 2026-08-12 | €10.50 | €10.50 | €10.50 | €10.50 | 5,000 |
| 2026-08-11 | €9.60 | €9.60 | €9.60 | €9.60 | 3 |
| 2026-08-10 | €10.40 | €10.40 | €9.60 | €9.60 | 280 |
| 2026-08-07 | €10.40 | €10.40 | €10.40 | €10.40 | 463 |
| 2026-08-06 | €9.90 | €9.90 | €9.90 | €9.90 | 4,996 |
| 2026-08-05 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-08-04 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-08-03 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-07-31 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-07-30 | €9.90 | €9.90 | €9.90 | €9.00 | 100 |
| 2026-07-29 | €9.90 | €9.90 | €9.90 | €9.00 | 150 |
| 2026-07-28 | €9.00 | €9.00 | €9.00 | €9.00 | 280 |
| 2026-07-27 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-24 | €10.80 | €10.80 | €10.80 | €10.00 | 150 |
| 2026-07-23 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-22 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-21 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-20 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-17 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-16 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-15 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-14 | €10.80 | €10.80 | €10.80 | €10.00 | 150 |
| 2026-07-13 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-10 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-09 | €10.00 | €10.00 | €10.00 | €10.00 | 100 |
| 2026-07-08 | €11.00 | €11.00 | €10.00 | €10.00 | 1,603 |
| 2026-07-07 | €10.90 | €10.90 | €10.90 | €10.90 | 310 |
| 2026-07-06 | €11.00 | €11.00 | €11.00 | €11.00 | 290 |
| 2026-07-03 | €10.70 | €10.70 | €10.70 | €10.70 | 390 |
| 2026-07-02 | €10.70 | €10.70 | €10.70 | €10.70 | 210 |
| 2026-07-01 | €10.40 | €10.40 | €10.00 | €10.00 | 1,124 |
| 2026-06-30 | €9.90 | €9.90 | €9.90 | €9.90 | 0 |
| 2026-06-29 | €9.90 | €9.90 | €9.90 | €9.90 | 1,892 |
| 2026-06-26 | €11.00 | €11.00 | €11.00 | €11.00 | 150 |
| 2026-06-25 | €11.00 | €11.00 | €11.00 | €11.00 | 274 |
| 2026-06-24 | €10.00 | €11.00 | €10.00 | €11.00 | 1,098 |
| 2026-06-23 | €10.50 | €10.50 | €10.50 | €10.50 | 3,117 |
| 2026-06-22 | €11.20 | €11.20 | €10.80 | €11.30 | 144 |
| 2026-06-19 | €11.10 | €11.10 | €10.80 | €11.30 | 170 |
| 2026-06-18 | €11.30 | €11.30 | €11.30 | €11.30 | 2,452 |
| 2026-06-17 | €10.30 | €10.30 | €10.30 | €10.30 | 200 |
| 2026-06-16 | €9.45 | €9.45 | €9.45 | €9.45 | 0 |
| 2026-06-15 | €9.45 | €9.45 | €9.45 | €9.45 | 660 |
| 2026-06-12 | €9.40 | €9.40 | €9.40 | €8.60 | 10 |
| 2026-06-11 | €8.60 | €8.60 | €8.60 | €8.60 | 0 |
| 2026-06-10 | €8.60 | €8.60 | €8.60 | €8.60 | 600 |
| 2026-06-09 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-06-08 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-06-05 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-06-04 | €8.60 | €8.60 | €8.60 | €8.90 | 11 |
| 2026-06-03 | €8.90 | €8.90 | €8.90 | €8.90 | 218 |
| 2026-06-02 | €9.20 | €9.20 | €9.20 | €9.20 | 0 |
| 2026-06-01 | €8.90 | €8.90 | €8.90 | €9.20 | 44 |
| 2026-05-29 | €9.20 | €9.20 | €9.20 | €9.20 | 498 |
| 2026-05-28 | €9.15 | €9.15 | €9.15 | €9.15 | 0 |
| 2026-05-27 | €9.15 | €9.15 | €9.15 | €9.15 | 445 |
| 2026-05-26 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-05-25 | €8.45 | €8.45 | €8.45 | €8.95 | 50 |
| 2026-05-22 | €9.40 | €9.40 | €8.95 | €8.95 | 1,053 |
| 2026-05-21 | €9.50 | €9.50 | €9.50 | €9.50 | 1,887 |
| 2026-05-20 | €8.65 | €8.65 | €8.65 | €8.65 | 0 |
| 2026-05-19 | €8.85 | €8.85 | €8.65 | €8.65 | 774 |
| 2026-05-18 | €8.30 | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-15 | €8.30 | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-14 | €8.30 | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-13 | €8.30 | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-12 | €8.30 | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-11 | €9.00 | €9.00 | €9.00 | €8.30 | 50 |
| 2026-05-08 | €8.30 | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-07 | €8.30 | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-06 | €8.30 | €8.30 | €8.30 | €8.30 | 1,655 |
| 2026-05-05 | €8.55 | €8.70 | €8.55 | €8.70 | 1,176 |
| 2026-05-04 | €9.35 | €9.35 | €9.35 | €9.35 | 0 |
| 2026-04-30 | €9.35 | €9.35 | €9.35 | €9.35 | 0 |
| 2026-04-29 | €9.35 | €9.35 | €9.35 | €9.35 | 0 |
| 2026-04-28 | €9.35 | €9.35 | €9.35 | €9.35 | 0 |
| 2026-04-27 | €9.35 | €9.35 | €9.35 | €9.35 | 0 |
| 2026-04-24 | €9.35 | €9.35 | €9.35 | €9.35 | 0 |
| 2026-04-23 | €9.35 | €9.35 | €9.35 | €9.35 | 1,178 |
| 2026-04-22 | €8.50 | €8.50 | €8.50 | €8.50 | 100 |
| 2026-04-21 | €8.50 | €8.50 | €8.50 | €8.50 | 9 |
| 2026-04-20 | €8.30 | €8.30 | €8.30 | €8.50 | 3 |
| 2026-04-17 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-16 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-15 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-14 | €8.30 | €8.30 | €8.30 | €8.50 | 49 |
| 2026-04-13 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-10 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-09 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-08 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-07 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-04-02 | €8.55 | €8.55 | €8.55 | €8.50 | 178 |
| 2026-04-01 | €8.50 | €8.50 | €8.50 | €8.50 | 222 |
| 2026-03-31 | €8.55 | €8.55 | €8.55 | €8.55 | 0 |
| 2026-03-30 | €8.30 | €8.30 | €8.30 | €8.55 | 173 |
| 2026-03-27 | €8.30 | €8.30 | €8.30 | €8.55 | 92 |
| 2026-03-26 | €8.55 | €8.55 | €8.55 | €8.55 | 146 |
| 2026-03-25 | €8.55 | €8.55 | €8.55 | €8.55 | 0 |
| 2026-03-24 | €8.55 | €8.55 | €8.55 | €8.55 | 45 |
| 2026-03-23 | €8.55 | €8.55 | €8.55 | €8.55 | 848 |
| 2026-03-20 | €8.90 | €8.95 | €8.90 | €8.95 | 645 |
| 2026-03-19 | €9.90 | €9.90 | €9.85 | €9.85 | 209 |
| 2026-03-18 | €9.95 | €9.95 | €9.90 | €9.95 | 352 |
| 2026-03-17 | €9.05 | €9.05 | €9.05 | €9.05 | 6,400 |
| 2026-03-16 | €8.25 | €8.25 | €8.25 | €8.25 | 2,100 |
| 2026-03-13 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-03-12 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-03-11 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-03-10 | €7.80 | €7.80 | €7.80 | €7.80 | 567 |
| 2026-03-09 | €7.20 | €7.20 | €7.20 | €7.20 | 3,940 |
| 2026-03-06 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-03-05 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-03-04 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-03-03 | €8.00 | €8.00 | €8.00 | €8.00 | 2,542 |
| 2026-03-02 | €7.90 | €7.90 | €7.90 | €7.90 | 30 |
| 2026-02-27 | €8.40 | €8.40 | €8.40 | €7.90 | 30 |
| 2026-02-26 | €8.30 | €8.30 | €8.30 | €7.90 | 3 |
| 2026-02-25 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2026-02-24 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2026-02-23 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2026-02-20 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2026-02-19 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2026-02-18 | €7.90 | €7.90 | €7.90 | €7.90 | 444 |
| 2026-02-17 | €8.05 | €8.05 | €8.05 | €8.05 | 0 |
| 2026-02-16 | €8.05 | €8.05 | €8.05 | €8.05 | 0 |
| 2026-02-13 | €8.05 | €8.05 | €8.05 | €8.05 | 0 |
| 2026-02-12 | €8.05 | €8.05 | €8.05 | €8.05 | 364 |
| 2026-02-11 | €7.90 | €8.00 | €7.90 | €8.00 | 481 |
| 2026-02-10 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2026-02-09 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2026-02-06 | €8.50 | €8.50 | €7.65 | €7.65 | 2,000 |
| 2026-02-05 | €8.00 | €8.00 | €8.00 | €8.00 | 5,356 |
| 2026-02-04 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-02-03 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-02-02 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-01-30 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-01-29 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-01-28 | €7.80 | €7.80 | €7.80 | €7.80 | 69 |
| 2026-01-27 | €7.80 | €7.80 | €7.80 | €7.80 | 100 |
| 2026-01-26 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-01-23 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-01-22 | €7.80 | €7.80 | €7.80 | €7.80 | 176 |
| 2026-01-21 | €7.80 | €7.80 | €7.80 | €7.80 | 2,117 |
| 2026-01-20 | €7.85 | €7.85 | €7.85 | €7.85 | 0 |
| 2026-01-19 | €7.85 | €7.85 | €7.85 | €7.85 | 0 |
| 2026-01-16 | €7.85 | €7.85 | €7.85 | €7.85 | 0 |
| 2026-01-15 | €7.85 | €7.85 | €7.85 | €7.85 | 0 |
| 2026-01-14 | €7.20 | €7.85 | €7.20 | €7.85 | 2,630 |
| 2026-01-13 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-01-12 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-01-09 | €8.00 | €8.00 | €8.00 | €8.00 | 2,098 |
| 2026-01-08 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2026-01-07 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2026-01-06 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2026-01-05 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2026-01-02 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-31 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-30 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-29 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-24 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-23 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-22 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-19 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-18 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-17 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-16 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-15 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-12 | €8.10 | €8.10 | €8.10 | €8.10 | 162 |
| 2025-12-11 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-10 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-09 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-08 | €8.10 | €8.10 | €8.10 | €8.10 | 1 |
| 2025-12-05 | €7.85 | €7.85 | €7.85 | €8.10 | 125 |
| 2025-12-04 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-03 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-02 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-12-01 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-11-28 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-11-27 | €8.10 | €8.10 | €8.10 | €8.10 | 640 |
| 2025-11-26 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-25 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-24 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-21 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-20 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-19 | €7.90 | €7.90 | €7.90 | €7.90 | 525 |
| 2025-11-18 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2025-11-17 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2025-11-14 | €7.80 | €7.80 | €7.80 | €7.80 | 399 |
| 2025-11-13 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-12 | €7.80 | €7.80 | €7.80 | €7.90 | 99 |
| 2025-11-11 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-10 | €7.90 | €7.90 | €7.90 | €7.90 | 99 |
| 2025-11-07 | €7.90 | €7.90 | €7.90 | €7.90 | 99 |
| 2025-11-06 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-05 | €7.90 | €7.90 | €7.90 | €7.90 | 402 |
| 2025-11-04 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-11-03 | €7.90 | €7.90 | €7.90 | €7.90 | 0 |
| 2025-10-31 | €7.90 | €7.90 | €7.90 | €7.90 | 286 |
| 2025-10-30 | €7.45 | €7.90 | €7.45 | €7.90 | 1,132 |
| 2025-10-29 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-10-28 | €8.10 | €8.10 | €8.10 | €8.10 | 87 |
| 2025-10-27 | €8.10 | €8.10 | €8.10 | €8.10 | 525 |
| 2025-10-24 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-10-23 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-10-22 | €8.10 | €8.10 | €8.10 | €8.10 | 0 |
| 2025-10-21 | €8.10 | €8.10 | €8.10 | €8.10 | 16 |
| 2025-10-20 | €8.10 | €8.10 | €8.10 | €8.10 | 250 |
| 2025-10-17 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2025-10-16 | €8.00 | €8.00 | €8.00 | €7.80 | 125 |
| 2025-10-15 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2025-10-14 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2025-10-13 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2025-10-10 | €7.80 | €7.85 | €7.80 | €7.80 | 181 |
| 2025-10-09 | €7.80 | €7.80 | €7.80 | €7.80 | 692 |