TipRanks
Adriano Care SOCIMI SA (ES:YADR)
BME:YADR
Spanish Market
YADR
Adriano Care SOCIMI SA
RESEARCH TOOLSreports

Adriano Care SOCIMI SA (YADR) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
9.95
10.00
9.85
9.95
9.95
0.00%
0
0.00
Oct 01, 2026
9.95
10.00
9.85
9.95
9.95
0.00%
0
0.00
Sep 30, 2026
9.95
9.95
9.95
9.95
9.95
+1.02%
250
0.82
Sep 29, 2026
9.90
9.90
9.90
9.85
9.85
0.00%
5
0.02
Sep 28, 2026
9.85
9.95
9.85
9.85
9.85
0.00%
0
0.00
Sep 25, 2026
9.85
9.95
9.85
9.85
9.85
0.00%
0
0.00
Sep 24, 2026
9.85
9.95
9.85
9.85
9.85
0.00%
0
0.00
Sep 23, 2026
9.85
9.95
9.85
9.85
9.85
0.00%
0
0.00
Sep 22, 2026
9.85
9.95
9.85
9.85
9.85
0.00%
0
0.00
Sep 21, 2026
9.85
9.95
9.85
9.85
9.85
0.00%
0
0.00
Sep 18, 2026
9.85
9.85
9.85
9.85
9.85
+1.03%
330
1.07
Sep 17, 2026
9.75
9.85
9.75
9.75
9.75
0.00%
0
0.00
Sep 16, 2026
9.75
9.85
9.75
9.75
9.75
0.00%
0
0.00
Sep 15, 2026
9.75
9.85
9.75
9.75
9.75
0.00%
0
0.00
Sep 14, 2026
9.75
9.85
9.75
9.75
9.75
0.00%
0
0.00
Sep 11, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Sep 10, 2026
9.85
9.85
9.85
9.75
9.75
0.00%
50
0.16
Sep 09, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Sep 08, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Sep 07, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Sep 04, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Sep 03, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Sep 02, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Sep 01, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Aug 31, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Aug 28, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Aug 27, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Aug 26, 2026
9.85
9.85
9.85
9.75
9.75
0.00%
20
0.06
Aug 25, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Aug 24, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Aug 21, 2026
9.75
9.85
9.70
9.75
9.75
0.00%
0
0.00
Aug 20, 2026
9.75
9.75
9.70
9.75
9.75
-1.02%
574
1.87
Aug 19, 2026
9.90
9.90
9.85
9.85
9.85
-0.51%
1,114
3.85
Aug 18, 2026
9.80
9.90
9.80
9.90
9.90
+1.54%
711
2.30
Aug 17, 2026
9.65
9.75
9.65
9.75
9.75
+1.56%
1,032
2.46
Aug 14, 2026
9.60
9.65
9.60
9.60
9.60
0.00%
0
0.00
Aug 13, 2026
9.60
9.65
9.60
9.60
9.60
0.00%
0
0.00
Aug 12, 2026
9.60
9.65
9.60
9.60
9.60
0.00%
0
0.00
Aug 11, 2026
9.65
9.65
9.65
9.60
9.60
0.00%
10
0.02
Aug 10, 2026
9.50
9.60
9.50
9.60
9.60
+1.59%
845
2.08
Aug 07, 2026
9.55
9.55
9.45
9.45
9.45
-1.56%
1,054
2.70
Aug 06, 2026
9.60
9.70
9.55
9.60
9.60
0.00%
0
0.00
Aug 05, 2026
9.65
9.65
9.60
9.60
9.60
-1.03%
1,040
2.79
Aug 04, 2026
9.70
9.70
9.70
9.70
9.70
-1.02%
516
1.41
Aug 03, 2026
9.85
9.85
9.80
9.80
9.80
-0.51%
1,068
3.07
Jul 31, 2026
9.90
9.90
9.85
9.85
9.85
-1.50%
1,014
3.05
Jul 30, 2026
10.10
10.10
10.00
10.00
10.00
-1.96%
996
3.15
Jul 29, 2026
10.20
10.20
10.20
10.20
10.20
-0.97%
491
1.59
Jul 28, 2026
10.30
10.40
10.20
10.30
10.30
0.00%
0
0.00
Jul 27, 2026
10.20
10.20
10.20
10.30
10.30
0.00%
100
0.33
Rows:
50