MCE - Delayed Quote
EUR
Nicolás Correa, S.A. (NEA.MC)
9.82
+0.02
(+0.20%)
At close: 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
9.80
9.90
9.80
9.82
9.82
1,335
Nov 4, 2026
9.72
9.94
9.72
9.80
9.80
2,682
Nov 3, 2026
9.92
9.94
9.76
9.82
9.82
2,427
Nov 2, 2026
10.00
10.00
9.90
10.00
10.00
1,855
Oct 30, 2026
9.98
10.10
9.96
10.00
10.00
3,864
Oct 29, 2026
9.90
9.98
9.90
9.94
9.94
2,174
Oct 28, 2026
9.84
9.90
9.80
9.80
9.80
709
Oct 27, 2026
9.90
9.90
9.78
9.80
9.80
1,431
Oct 26, 2026
9.80
9.90
9.80
9.90
9.90
1,421
Oct 23, 2026
9.80
9.80
9.46
9.66
9.66
1,365
Oct 22, 2026
9.78
9.78
9.38
9.72
9.72
5,340
Oct 21, 2026
9.48
9.74
9.48
9.72
9.72
4,266
Oct 20, 2026
9.62
9.62
9.34
9.40
9.40
1,452
Oct 19, 2026
9.44
9.74
9.44
9.70
9.70
30
Oct 16, 2026
9.40
9.82
9.40
9.70
9.70
1,510
Oct 15, 2026
9.54
9.54
9.50
9.50
9.50
3,019
Oct 14, 2026
9.52
9.66
9.52
9.66
9.66
2,224
Oct 13, 2026
9.68
9.80
9.44
9.46
9.46
5,961
Oct 12, 2026
9.60
9.76
9.24
9.24
9.24
14,713
Oct 9, 2026
9.90
9.90
9.52
9.54
9.54
2,438
Oct 8, 2026
9.90
9.90
9.70
9.78
9.78
1,637
Oct 7, 2026
10.00
10.00
9.88
10.00
10.00
592
Oct 6, 2026
10.10
10.15
9.80
10.15
10.15
1,438
Oct 5, 2026
9.82
10.00
9.72
9.80
9.80
1,555
Oct 2, 2026
10.05
10.05
9.80
9.80
9.80
1,314
Oct 1, 2026
10.10
10.20
9.80
9.84
9.84
3,604
Sep 30, 2026
10.10
10.10
10.10
10.10
10.10
48
Sep 29, 2026
10.15
10.30
10.10
10.10
10.10
1,084
Sep 28, 2026
10.30
10.30
9.82
10.05
10.05
3,253
Sep 25, 2026
10.30
10.30
10.00
10.10
10.10
2,913
Sep 24, 2026
10.10
10.25
9.94
10.20
10.20
1,900
Sep 23, 2026
10.10
10.25
10.10
10.30
10.30
126
Sep 22, 2026
10.00
10.45
9.94
10.30
10.30
16,476
Sep 21, 2026
10.20
10.25
9.86
10.25
10.25
4,148
Sep 18, 2026
10.20
10.30
9.84
10.00
10.00
3,599
Sep 17, 2026
10.05
10.30
9.86
10.00
10.00
3,947
Sep 16, 2026
9.82
10.00
9.82
10.00
10.00
1,289
Sep 15, 2026
10.15
10.15
10.00
10.00
10.00
10,222
Sep 14, 2026
9.84
10.15
9.84
9.84
9.84
600
Sep 11, 2026
10.15
10.15
9.86
9.88
9.88
1,434
Sep 10, 2026
10.15
10.15
9.98
9.98
9.98
1,615
Sep 9, 2026
9.82
10.20
9.80
10.00
10.00
1,636
Sep 8, 2026
9.82
9.98
9.80
9.98
9.98
6,416
Sep 7, 2026
9.96
10.15
9.96
10.00
10.00
5,497
Sep 4, 2026
9.90
10.00
9.90
10.00
10.00
5,067
Sep 3, 2026
9.80
9.90
9.80
9.80
9.80
2,124
Sep 2, 2026
9.90
9.90
9.80
9.80
9.80
50
Sep 1, 2026
9.80
9.90
9.58
9.80
9.80
3,411
Aug 31, 2026
9.78
9.90
9.50
9.90
9.90
6,104
Aug 28, 2026
9.60
9.80
9.50
9.52
9.52
3,526
Aug 27, 2026
9.56
9.64
9.50
9.58
9.58
7,966
Aug 26, 2026
9.66
9.74
9.56
9.58
9.58
1,651
Aug 25, 2026
9.66
9.88
9.58
9.82
9.82
3,733
Aug 24, 2026
9.76
9.94
9.58
9.90
9.90
4,539
Aug 21, 2026
9.74
9.80
9.52
9.54
9.54
1,191
Aug 20, 2026
9.78
9.78
9.78
9.80
9.80
19
Aug 19, 2026
9.74
9.80
9.68
9.80
9.80
4,988
Aug 18, 2026
9.80
9.80
9.66
9.80
9.80
2,946
Aug 17, 2026
9.74
9.82
9.70
9.80
9.80
5,626
Aug 14, 2026
9.90
9.94
9.76
9.76
9.76
1,984
Aug 13, 2026
9.78
9.90
9.68
9.90
9.90
7,977
Aug 12, 2026
9.58
9.70
9.58
9.70
9.70
7,928
Aug 11, 2026
9.50
9.58
9.46
9.58
9.58
1,306
Aug 10, 2026
9.36
9.48
9.30
9.30
9.30
1,762
Aug 7, 2026
9.60
9.60
9.30
9.30
9.30
2,732
Aug 6, 2026
9.46
9.52
8.76
9.24
9.24
29,234
Aug 5, 2026
9.50
9.58
9.50
9.50
9.50
3,892
Aug 4, 2026
9.34
9.58
9.34
9.50
9.50
11,519
Aug 3, 2026
9.50
9.64
9.50
9.62
9.62
5,819
Jul 31, 2026
9.78
9.78
9.54
9.72
9.72
3,177
Jul 30, 2026
9.78
9.78
9.58
9.58
9.58
1,900
Jul 29, 2026
9.50
9.50
9.50
9.50
9.50
95
Jul 28, 2026
9.34
9.50
9.34
9.50
9.50
1,767
Jul 27, 2026
9.40
9.40
9.34
9.40
9.40
3,835
Jul 24, 2026
9.32
9.40
9.32
9.40
9.40
1,542
Jul 23, 2026
9.30
9.38
9.28
9.38
9.38
4,797
Jul 22, 2026
9.30
9.40
9.30
9.40
9.40
2,697
Jul 21, 2026
9.30
9.42
9.28
9.28
9.28
957
Jul 20, 2026
9.46
9.46
9.30
9.32
9.32
1,263
Jul 17, 2026
9.30
9.62
9.30
9.30
9.30
4,368
Jul 16, 2026
9.70
9.72
9.10
9.48
9.48
11,054
Jul 15, 2026
9.68
9.78
9.54
9.60
9.60
4,239
Jul 14, 2026
9.70
9.70
9.66
9.70
9.70
662
Jul 13, 2026
9.90
9.90
9.68
9.90
9.90
197
Jul 10, 2026
9.88
9.88
9.86
9.90
9.90
17
Jul 9, 2026
9.86
9.88
9.86
9.90
9.90
62
Jul 8, 2026
9.80
9.88
9.80
9.90
9.90
473
Jul 7, 2026
9.90
9.90
9.80
9.90
9.90
180
Jul 6, 2026
9.90
9.90
9.80
9.90
9.90
947
Jul 3, 2026
9.76
9.90
9.68
9.68
9.68
10,011
Jul 2, 2026
9.60
9.84
9.60
9.78
9.78
5,962
Jul 1, 2026
9.78
9.78
9.60
9.68
9.68
3,130
Jun 30, 2026
9.58
9.76
9.58
9.76
9.76
826
Jun 29, 2026
9.62
9.80
9.58
9.76
9.76
1,726
Jun 26, 2026
9.64
9.80
9.60
9.70
9.70
2,898
Jun 25, 2026
9.60
9.86
9.60
9.70
9.70
1,199
Jun 24, 2026
9.66
9.96
9.66
9.90
9.90
1,952
Jun 23, 2026
9.60
9.86
9.56
9.56
9.56
553
Jun 22, 2026
9.70
9.84
9.70
9.78
9.78
299
Jun 19, 2026
9.86
9.86
9.62
9.78
9.78
3,876
Jun 18, 2026
9.70
9.70
9.52
9.54
9.54
7,128
Jun 17, 2026
9.80
9.80
9.64
9.70
9.70
1,742
Jun 16, 2026
9.72
9.78
9.68
9.70
9.70
1,212
Jun 15, 2026
9.62
9.88
9.62
9.80
9.80
951
Jun 12, 2026
9.80
9.80
9.62
9.78
9.78
1,286
Jun 11, 2026
9.56
9.84
9.50
9.60
9.60
8,466
Jun 10, 2026
9.80
9.80
9.62
9.76
9.76
842
Jun 9, 2026
9.68
9.80
9.46
9.76
9.76
6,577
Jun 8, 2026
9.60
9.68
9.50
9.52
9.52
4,707
Jun 5, 2026
9.68
9.68
9.58
9.60
9.60
474
Jun 4, 2026
9.74
9.74
9.58
9.60
9.60
2,002
Jun 3, 2026
10.00
10.00
9.68
9.74
9.74
701
Jun 2, 2026
9.70
9.86
9.60
9.86
9.86
9,909
Jun 1, 2026
9.68
9.86
9.58
9.66
9.66
4,539
May 29, 2026
9.60
9.60
9.50
9.58
9.58
973
May 28, 2026
9.56
9.56
9.50
9.50
9.50
2,433
May 27, 2026
9.62
9.62
9.52
9.54
9.54
1,800
May 26, 2026
9.70
9.70
9.48
9.60
9.60
2,615
May 25, 2026
9.64
9.78
9.60
9.68
9.68
2,054
May 22, 2026
9.70
9.78
9.56
9.78
9.78
1,862
May 21, 2026
9.56
9.70
9.56
9.68
9.68
1,275
May 20, 2026
9.58
9.70
9.54
9.58
9.58
517
May 19, 2026
9.62
9.84
9.60
9.60
9.60
1,528
May 18, 2026
9.76
9.86
9.74
9.84
9.84
2,157
May 15, 2026
10.15
10.15
9.76
9.86
9.86
7,219
May 14, 2026
9.58
9.66
9.54
9.68
9.68
453
May 13, 2026
9.60
9.82
9.50
9.68
9.68
3,657
May 12, 2026
9.60
9.92
9.58
9.60
9.60
4,616
May 11, 2026
9.80
9.94
9.50
9.52
9.52
6,297
May 8, 2026
9.70
10.20
9.70
9.82
9.82
6,392
May 7, 2026
9.88
9.90
9.62
9.64
9.64
2,914
May 6, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
9.72
9.96
9.72
9.84
9.84
3,296
May 5, 2026
10.10
10.15
9.52
10.10
9.80
7,347
May 4, 2026
9.92
10.10
9.92
10.10
9.80
2,509
Apr 30, 2026
10.05
10.05
9.90
9.90
9.61
3,121
Apr 29, 2026
10.25
10.30
9.82
9.92
9.63
3,785
Apr 28, 2026
10.05
10.35
10.00
10.00
9.70
3,613
Apr 27, 2026
10.40
10.40
10.05
10.30
9.99
2,461
Apr 24, 2026
10.40
10.40
10.10
10.15
9.85
2,380
Apr 23, 2026
10.35
10.40
10.10
10.20
9.90
3,251
Apr 22, 2026
10.20
10.40
10.20
10.40
10.09
1,394
Apr 21, 2026
10.30
10.40
10.20
10.35
10.04
6,635
Apr 20, 2026
10.45
10.45
10.25
10.30
9.99
624
Apr 17, 2026
10.10
10.40
10.10
10.30
9.99
1,322
Apr 16, 2026
10.45
10.60
10.20
10.20
9.90
5,161
Apr 15, 2026
10.20
10.80
10.20
10.50
10.19
1,948
Apr 14, 2026
10.75
10.75
10.45
10.45
10.14
5,717
Apr 13, 2026
10.75
10.75
10.50
10.60
10.29
11,517
Apr 10, 2026
10.40
10.60
10.20
10.55
10.24
26,360
Apr 9, 2026
10.00
10.50
9.92
10.40
10.09
13,996
Apr 8, 2026
9.80
10.00
9.78
9.90
9.61
6,218
Apr 7, 2026
9.60
10.00
9.60
9.72
9.43
2,327
Apr 2, 2026
10.40
10.40
9.66
9.98
9.68
633
Apr 1, 2026
9.78
10.00
9.68
9.90
9.61
5,038
Mar 31, 2026
9.74
9.82
9.74
9.78
9.49
938
Mar 30, 2026
9.52
9.78
9.52
9.70
9.41
866
Mar 27, 2026
9.84
9.84
9.62
9.84
9.55
907
Mar 26, 2026
9.76
9.86
9.72
9.80
9.51
2,864
Mar 25, 2026
9.72
9.76
9.70
9.52
9.24
220
Mar 24, 2026
9.52
9.52
9.50
9.52
9.24
436
Mar 23, 2026
9.60
9.86
9.50
9.52
9.24
2,948
Mar 20, 2026
9.88
9.90
9.54
9.56
9.28
3,901
Mar 19, 2026
9.90
9.90
9.64
9.70
9.41
956
Mar 18, 2026
9.74
9.86
9.72
9.70
9.41
286
Mar 17, 2026
9.68
9.92
9.52
9.70
9.41
2,420
Mar 16, 2026
9.98
10.00
9.66
9.92
9.63
1,788
Mar 13, 2026
9.74
9.94
9.66
9.66
9.37
2,224
Mar 12, 2026
9.88
9.98
9.54
9.98
9.68
7,566
Mar 11, 2026
10.20
10.20
9.54
9.98
9.68
4,938
Mar 10, 2026
10.00
10.00
9.68
9.70
9.41
2,443
Mar 9, 2026
10.20
10.20
9.70
9.80
9.51
11,102
Mar 6, 2026
9.80
10.50
9.80
10.50
10.19
10,304
Mar 5, 2026
9.88
10.00
9.74
9.90
9.61
2,052
Mar 4, 2026
9.60
10.05
9.60
9.92
9.63
3,312
Mar 3, 2026
9.90
10.05
9.82
9.98
9.68
9,295
Mar 2, 2026
9.90
10.35
9.90
10.10
9.80
4,871
Feb 27, 2026
10.30
10.35
9.90
10.35
10.04
8,687
Feb 26, 2026
10.30
10.30
10.20
10.20
9.90
925
Feb 25, 2026
10.35
10.35
10.00
10.20
9.90
5,780
Feb 24, 2026
9.92
10.10
9.92
9.94
9.64
1,038
Feb 23, 2026
10.10
10.10
9.90
10.10
9.80
4,405
Feb 20, 2026
10.05
10.05
9.86
10.05
9.75
4,872
Feb 19, 2026
9.86
9.98
9.86
9.86
9.57
714
Feb 18, 2026
10.00
10.00
9.86
9.98
9.68
675
Feb 17, 2026
9.80
10.00
9.80
9.86
9.57
1,855
Feb 16, 2026
9.64
10.00
9.64
9.80
9.51
8,394
Feb 13, 2026
9.90
9.98
9.64
9.80
9.51
2,912
Feb 12, 2026
9.88
9.90
9.80
9.88
9.59
836
Feb 11, 2026
10.00
10.00
9.68
9.80
9.51
612
Feb 10, 2026
9.84
10.00
9.72
10.00
9.70
3,448
Feb 9, 2026
9.50
9.98
9.50
9.96
9.66
2,024
Feb 6, 2026
9.44
9.90
9.44
9.66
9.37
3,030
Feb 5, 2026
9.34
9.50
9.34
9.44
9.16
921
Feb 4, 2026
9.64
9.68
9.40
9.64
9.35
3,631
Feb 3, 2026
9.64
9.74
9.42
9.54
9.26
2,689
Feb 2, 2026
9.68
9.68
9.34
9.64
9.35
2,232
Jan 30, 2026
9.22
9.48
9.22
9.48
9.20
5,645
Jan 29, 2026
9.82
9.84
9.20
9.20
8.93
13,389
Jan 28, 2026
9.82
9.82
9.66
9.76
9.47
2,410
Jan 27, 2026
9.60
9.82
9.60
9.60
9.31
6,048
Jan 26, 2026
9.70
9.70
9.56
9.66
9.37
12,779
Jan 23, 2026
10.10
10.10
9.90
9.90
9.61
2,487
Jan 22, 2026
10.05
10.15
10.00
10.00
9.70
2,244
Jan 21, 2026
9.90
10.15
9.90
10.10
9.80
2,945
Jan 20, 2026
10.20
10.45
9.90
10.05
9.75
3,624
Jan 19, 2026
11.30
11.30
10.00
10.20
9.90
19,060
Jan 16, 2026
9.60
10.40
9.50
9.94
9.64
27,668
Jan 15, 2026
9.38
9.58
9.38
9.56
9.28
2,335
Jan 14, 2026
9.60
9.60
9.44
9.40
9.12
238
Jan 13, 2026
9.50
9.58
9.22
9.40
9.12
611
Jan 12, 2026
9.20
9.50
9.20
9.38
9.10
4,313
Jan 9, 2026
9.20
9.50
9.20
9.38
9.10
2,945
Jan 8, 2026
9.20
9.20
9.12
9.20
8.93
954
Jan 7, 2026
9.20
9.20
9.10
9.10
8.83
4,108
Jan 6, 2026
9.20
9.20
9.10
9.20
8.93
788
Jan 5, 2026
9.16
9.20
9.00
9.12
8.85
2,238
Jan 2, 2026
9.00
9.16
9.00
9.16
8.89
1,174
Dec 31, 2025
9.00
9.10
8.92
8.92
8.66
5,706
Dec 30, 2025
9.00
9.04
8.88
9.04
8.77
13,006
Dec 29, 2025
9.00
9.04
9.00
9.04
8.77
7,037
Dec 24, 2025
9.00
9.00
9.00
9.02
8.75
226
Dec 23, 2025
9.00
9.04
9.00
9.02
8.75
3,297
Dec 22, 2025
8.90
9.04
8.86
9.00
8.73
6,366
Dec 19, 2025
8.84
9.08
8.84
9.08
8.81
3,114
Dec 18, 2025
9.02
9.10
8.82
8.90
8.64
8,153
Dec 17, 2025
9.04
9.20
8.82
9.20
8.93
3,207
Dec 16, 2025
9.20
9.24
9.04
9.06
8.79
1,226
Dec 15, 2025
9.04
9.20
9.04
9.14
8.87
1,176
Dec 12, 2025
9.16
9.22
9.12
9.22
8.95
4,742
Dec 11, 2025
9.04
9.24
9.00
9.24
8.97
11,203
Dec 10, 2025
9.16
9.16
9.06
9.12
8.85
2,975
Dec 9, 2025
9.28
9.28
9.12
9.20
8.93
991
Dec 8, 2025
9.12
9.34
9.12
9.28
9.00
1,406
Dec 5, 2025
9.28
9.36
9.16
9.30
9.02
534
Dec 4, 2025
9.48
9.48
8.78
9.26
8.98
11,740
Dec 3, 2025
9.40
9.44
9.34
9.40
9.12
2,215
Dec 2, 2025
9.50
9.50
9.30
9.34
9.06
1,464
Dec 1, 2025
9.50
9.50
9.36
9.48
9.20
1,302
Nov 28, 2025
9.52
9.56
9.42
9.50
9.22
2,087
Nov 27, 2025
9.56
9.60
9.14
9.36
9.08
6,237
Nov 26, 2025
9.74
9.74
9.40
9.50
9.22
1,575
Nov 25, 2025
9.36
9.36
9.36
9.38
9.10
282
Nov 24, 2025
9.36
9.50
9.36
9.38
9.10
6,186
Nov 21, 2025
9.50
9.74
9.42
9.50
9.22
781
Nov 20, 2025
9.50
9.50
9.38
9.50
9.22
2,651
Nov 19, 2025
9.56
9.64
9.44
9.50
9.22
5,478
Nov 18, 2025
9.52
9.66
9.46
9.48
9.20
1,443
Nov 17, 2025
9.52
9.76
9.52
9.76
9.47
15,767
Nov 14, 2025
9.90
9.90
9.56
9.78
9.49
3,415
Nov 13, 2025
9.92
9.92
9.62
9.90
9.61
3,053
Nov 12, 2025
9.80
9.92
9.60
9.92
9.63
1,462
Nov 11, 2025
9.72
9.98
9.72
9.72
9.43
313
Nov 10, 2025
9.78
9.78
9.60
9.72
9.43
3,745
Nov 7, 2025
9.72
9.94
9.70
9.70
9.41
5,570
Nov 6, 2025
10.10
10.10
10.10
10.10
9.80
-
Nov 5, 2025
10.10
10.20
9.80
10.10
9.80
4,284
