Cía Española de Viviendas en Alquiler S.A. | Mid-cap | Real Estate

Cía Española de Historical Price Chart

Cía Española de Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 22, 2025€8.300.00%€8.30€8.30€8.30N/A
Sep 19, 2025€8.300.00%€8.15€8.30€8.152
Sep 18, 2025€8.300.00%€8.30€8.30€8.30N/A
Sep 17, 2025€8.30-1.19%€8.30€8.30€8.30315
Sep 16, 2025€8.400.00%€8.40€8.40€8.40N/A
Sep 15, 2025€8.400.00%€8.40€8.40€8.40N/A
Sep 12, 2025€8.400.00%€8.40€8.40€8.40N/A
Sep 11, 2025€8.400.00%€8.40€8.40€8.40N/A
Sep 10, 2025€8.400.00%€8.40€8.40€8.4058
Sep 9, 2025€8.400.00%€8.40€8.40€8.40N/A
Sep 8, 2025€8.400.00%€8.30€8.40€8.301.1K
Sep 5, 2025€8.40+7.69%€8.30€8.40€8.302.9K
Sep 4, 2025€7.80-3.70%€8.40€8.40€7.80415
Sep 3, 2025€8.100.00%€8.10€8.10€8.10N/A
Sep 2, 2025€8.10-3.57%€8.10€8.10€8.10500
Sep 1, 2025€8.400.00%€8.40€8.40€8.40N/A
Aug 29, 2025€8.400.00%€8.40€8.40€8.40N/A
Aug 28, 2025€8.400.00%€8.40€8.40€8.40N/A
Aug 27, 2025€8.400.00%€8.40€8.40€8.40N/A
Aug 26, 2025€8.400.00%€8.30€8.40€8.30100
Aug 25, 2025€8.400.00%€8.40€8.40€8.403.1K
Aug 22, 2025€8.400.00%€8.25€8.40€8.25133
Aug 21, 2025€8.400.00%€8.40€8.40€8.40N/A
Aug 20, 2025€8.400.00%€8.40€8.40€8.403.3K
Aug 19, 2025€8.400.00%€8.20€8.40€8.20156
Aug 18, 2025€8.400.00%€8.40€8.40€8.40N/A
Aug 15, 2025€8.400.00%€8.40€8.40€8.40N/A
Aug 14, 2025€8.400.00%€8.10€8.40€8.10300
Aug 13, 2025€8.400.00%€8.40€8.40€8.40502
Aug 12, 2025€8.40+1.20%€8.40€8.40€8.402.3K
Aug 11, 2025€8.30+5.06%€8.20€8.30€8.202.0K
Aug 8, 2025€7.900.00%€8.00€8.00€7.90150
Aug 7, 2025€7.900.00%€7.90€7.90€7.90N/A
Aug 6, 2025€7.900.00%€7.90€7.90€7.90120
Aug 5, 2025€7.900.00%€7.90€7.90€7.90N/A
Aug 4, 2025€7.900.00%€7.90€7.90€7.90N/A
Aug 1, 2025€7.90-5.95%€7.90€7.90€7.90631
Jul 31, 2025€8.400.00%€8.40€8.40€8.40N/A
Jul 30, 2025€8.400.00%€7.85€8.40€7.8550
Jul 29, 2025€8.400.00%€8.40€8.40€8.40N/A
Jul 28, 2025€8.40+7.01%€8.40€8.40€8.402.2K
Jul 25, 2025€7.85+3.29%€7.85€7.85€7.85200
Jul 24, 2025€7.600.00%€7.60€7.60€7.60N/A
Jul 23, 2025€7.600.00%€7.95€7.95€7.60120
Jul 22, 2025€7.600.00%€7.60€7.60€7.60N/A
Jul 21, 2025€7.600.00%€7.60€7.60€7.60N/A
Jul 18, 2025€7.600.00%€7.60€7.60€7.60N/A
Jul 17, 2025€7.600.00%€7.60€7.60€7.6040
Jul 16, 2025€7.600.00%€7.60€7.60€7.60N/A
Jul 15, 2025€7.600.00%€7.60€7.60€7.60N/A
Jul 14, 2025€7.600.00%€7.60€7.60€7.60N/A
Jul 11, 2025€7.60-9.52%€8.40€8.40€7.603.9K
Jul 10, 2025€8.40+12.00%€7.90€8.40€7.902.7K
Jul 9, 2025€7.50-5.06%€7.50€7.50€7.502.0K
Jul 8, 2025€7.900.00%€7.50€7.90€7.50133
Jul 7, 2025€7.900.00%€7.90€7.90€7.50109
Jul 4, 2025€7.90+8.97%€7.90€7.90€7.90370
Jul 3, 2025€7.25-1.36%€7.25€7.25€7.252.6K
Jul 2, 2025€7.350.00%€7.30€7.35€7.3070
Jul 1, 2025€7.35-0.68%€7.35€7.35€7.353.1K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€8.300.00%€8.30€8.30€8.30N/A
Sep 15, 2025€8.30-1.19%€8.40€8.40€8.15317
Sep 8, 2025€8.400.00%€8.30€8.40€8.301.1K
Sep 1, 2025€8.400.00%€8.40€8.40€7.803.8K
Aug 25, 2025€8.400.00%€8.40€8.40€8.303.2K
Aug 18, 2025€8.400.00%€8.40€8.40€8.203.6K
Aug 11, 2025€8.40+6.33%€8.20€8.40€8.105.1K
Aug 4, 2025€7.900.00%€7.90€8.00€7.90270
Jul 28, 2025€7.90+0.64%€8.40€8.40€7.852.8K
Jul 21, 2025€7.85+3.29%€7.60€7.95€7.60320
Jul 14, 2025€7.600.00%€7.60€7.60€7.6040
Jul 7, 2025€7.60-3.80%€7.90€8.40€7.508.9K
Jun 30, 2025€7.90+6.04%€7.40€7.90€7.258.0K
Jun 23, 2025€7.45+4.93%€7.25€7.80€7.156.6K
Jun 16, 2025€7.10-7.79%€7.10€7.80€7.10660
Jun 9, 2025€7.70+9.22%€7.30€7.70€7.051.5K
Jun 2, 2025€7.05-1.40%€7.15€7.15€7.05640
May 26, 2025€7.15+0.70%€7.25€7.25€7.10420
May 19, 2025€7.10-4.70%€7.45€7.55€7.103.0K
May 12, 2025€7.450.00%€7.45€7.45€7.45667
May 5, 2025€7.45+3.47%€7.20€7.45€7.202.0K
Apr 28, 2025€7.200.00%€7.20€7.20€7.205
Apr 21, 2025€7.200.00%€7.20€7.20€7.20111
Apr 14, 2025€7.200.00%€7.20€7.20€7.10330
Apr 7, 2025€7.200.00%€7.20€7.20€7.00135
Mar 31, 2025€7.20-2.70%€7.40€7.40€7.15425
Mar 24, 2025€7.40+3.50%€7.15€7.40€7.15833
Mar 17, 2025€7.150.00%€7.15€7.15€7.1510
Mar 10, 2025€7.15-7.14%€7.70€7.70€7.15347
Mar 3, 2025€7.700.00%€7.70€7.70€7.2511
Feb 24, 2025€7.700.00%€7.30€7.70€7.25242
Feb 17, 2025€7.70+10.00%€7.00€7.70€7.004.2K
Feb 10, 2025€7.000.00%€7.00€7.05€7.002.1K
Feb 3, 2025€7.00+2.94%€7.00€7.00€6.80300
Jan 27, 2025€6.80-2.86%€7.00€7.00€6.804.6K
Jan 20, 2025€7.000.00%€7.00€7.00€7.005.0K
Jan 13, 2025€7.00-5.41%€7.40€7.40€7.006.0K
Jan 6, 2025€7.40+4.23%€7.10€7.65€7.105.1K
Dec 30, 2024€7.10-2.74%€7.35€7.35€7.101.8K
Dec 23, 2024€7.30-5.19%€7.70€7.70€7.102.2K
Dec 16, 2024€7.70+10.00%€7.00€7.70€7.003.1K
Dec 9, 2024€7.00-5.41%€7.40€7.40€7.001.6K
Dec 2, 2024€7.400.00%€7.20€7.40€7.20104
Nov 25, 2024€7.400.00%€7.40€7.40€7.30100
Nov 18, 2024€7.400.00%€7.40€7.40€7.40N/A
Nov 11, 2024€7.400.00%€7.40€7.40€7.10360
Nov 4, 2024€7.40+12.12%€7.00€7.40€7.00400
Oct 28, 2024€6.600.00%€6.70€6.70€6.60150
Oct 21, 2024€6.60-7.69%€6.60€6.85€6.602.8K
Oct 14, 2024€7.15-8.33%€7.15€7.15€6.502.0K
Oct 7, 2024€7.800.00%€7.80€7.80€7.10212
Sep 30, 2024€7.80+11.43%€7.80€7.80€7.105.5K
Sep 23, 2024€7.000.00%€7.00€7.00€7.0035.5K
Sep 16, 2024€7.000.00%€7.00€7.00€7.00558
Sep 9, 2024€7.000.00%€7.00€7.00€7.00N/A
Sep 2, 2024€7.000.00%€7.00€7.00€7.00203
Aug 26, 2024€7.000.00%€7.00€7.00€7.00452
Aug 19, 2024€7.000.00%€7.00€7.00€7.00800
Aug 12, 2024€7.000.00%€7.00€7.00€7.00N/A
Aug 5, 2024€7.000.00%€7.00€7.00€7.00833
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€8.30-1.19%€8.40€8.40€7.805.2K
Aug 1, 2025€8.400.00%€7.90€8.40€7.9012.9K
Jul 1, 2025€8.40+13.51%€7.35€8.40€7.2517.6K
Jun 1, 2025€7.40+3.50%€7.15€7.80€7.0511.2K
May 1, 2025€7.15-0.69%€7.20€7.55€7.106.2K
Apr 1, 2025€7.20-2.70%€7.40€7.40€7.00791
Mar 1, 2025€7.40-3.90%€7.70€7.70€7.151.4K
Feb 1, 2025€7.70+13.24%€7.00€7.70€6.806.9K
Jan 1, 2025€6.80-4.23%€7.10€7.65€6.8021.7K
Dec 1, 2024€7.10-4.05%€7.20€7.70€7.007.9K
Nov 1, 2024€7.40+12.12%€6.60€7.40€6.60860
Oct 1, 2024€6.60-15.38%€7.45€7.80€6.508.5K
Sep 1, 2024€7.80+11.43%€7.00€7.80€7.0038.4K
Aug 1, 2024€7.000.00%€7.00€7.00€7.009.7K
Jul 1, 2024€7.000.00%€7.00€7.00€7.005.8K
Jun 1, 2024€7.000.00%€7.00€7.00€7.006.0K
May 1, 2024€7.000.00%€7.00€7.00€7.005.2K
Apr 1, 2024€7.000.00%€7.00€7.00€7.008.3K
Mar 1, 2024€7.000.00%€7.00€7.00€7.0010.7K
Feb 1, 2024€7.000.00%€7.00€7.00€7.0011.5K
Jan 1, 2024€7.000.00%€7.00€7.00€7.0054.1K
Dec 1, 2023€7.000.00%€7.00€7.00€7.0017.0K
Nov 1, 2023€7.000.00%€7.00€7.00€5.8516.5K
Oct 1, 2023€7.000.00%€7.00€7.00€6.40722
Sep 1, 2023€7.000.00%€7.00€7.00€7.007.9K
Aug 1, 2023€7.000.00%€7.00€7.00€7.002.3K
Jul 1, 2023€7.00+2.19%€7.00€7.00€7.00N/A
Jun 1, 2023€6.85-2.14%€7.00€7.00€6.851.9K
May 1, 2023€7.000.00%€7.00€7.00€6.651.2K
Apr 1, 2023€7.000.00%€7.00€7.00€6.75N/A
Mar 1, 2023€7.000.00%€7.00€7.00€6.7586.2K
Feb 1, 2023€7.00-2.78%€7.20€7.20€6.55625.2K
Jan 1, 2023€7.20+5.11%€6.80€7.45€6.80150
Dec 1, 2022€6.85-2.84%€7.00€7.10€6.6097
Nov 1, 2022€7.05-1.40%€7.10€7.25€6.5588.2K
Oct 1, 2022€7.15+1.42%€7.05€7.20€6.953.4K
Sep 1, 2022€7.05-2.08%€7.20€7.20€6.5015.7K
Aug 1, 2022€7.20+0.70%€7.15€7.20€7.156.0K
Jul 1, 2022€7.15-1.38%€7.20€7.25€7.101.9K
Jun 1, 2022€7.25+0.69%€7.20€7.30€7.204.2K
May 1, 2022€7.20-10.00%€7.55€8.00€7.1516.9K
Apr 1, 2022€8.00+18.52%€6.75€8.00€6.7517.7K
Mar 1, 2022€6.75-0.74%€6.60€6.90€6.6011.5K
Feb 1, 2022€6.80+4.62%€6.55€7.00€6.556.0K
Jan 1, 2022€6.50-7.14%€6.85€7.00€6.5019.2K
Dec 1, 2021€7.00+1.45%€6.80€7.55€6.806.1K
Nov 1, 2021€6.90-8.00%€7.10€7.40€6.9013.6K
Oct 1, 2021€7.50-3.85%€7.55€7.80€7.508.7K
Sep 1, 2021€7.800.00%€8.20€8.20€7.6013.1K
Aug 1, 2021€7.80+4.00%€7.55€8.00€7.558.0K
Jul 1, 2021€7.50-2.60%€7.60€7.80€7.309.2K
Jun 1, 2021€7.70+0.65%€7.40€7.70€7.0010.4K
May 1, 2021€7.65+11.68%€6.85€7.70€6.8025.3K
Apr 1, 2021€6.85-3.52%€7.30€7.30€6.8016.7K
Mar 1, 2021€7.100.00%€7.20€7.20€7.0015.8K
Feb 1, 2021€7.10-2.74%€6.85€7.30€6.855.5K
Jan 1, 2021€7.30+4.29%€7.30€7.30€7.0014.3K
Dec 1, 2020€7.000.00%€7.00€7.00€6.6513.4K
Nov 1, 2020€7.000.00%€7.00€7.40€7.0035.8K
Oct 1, 2020€7.00-4.76%€7.50€7.60€6.7521.7K
DateCloseChange %OpenHighLowVolume
2025€8.30+16.90%€7.10€8.40€6.8083.9K
2024€7.10+1.43%€7.00€7.80€6.50167.0K
2023€7.00+2.19%€6.80€7.45€5.85759.0K
2022€6.85-2.14%€6.85€8.00€6.50190.9K
2021€7.000.00%€7.30€8.20€6.80146.8K
2020€7.00-21.35%€8.90€9.15€6.45151.2K
2019€8.90+14.10%€7.80€9.75€6.8092.7K
2018€7.800.00%€7.80€7.80€7.80N/A
2017€7.800.00%€7.80€7.80€7.80N/A
2016€7.800.00%€7.80€7.80€7.80N/A
2015€7.800.00%€7.80€7.80€7.80N/A
2014€7.800.00%€7.80€7.80€7.80N/A
2013€7.800.00%€7.80€7.80€7.80N/A
2012€7.800.00%€7.80€7.80€7.80N/A
2011€7.800.00%€7.80€7.80€7.80N/A
2010€7.800.00%€7.80€7.80€7.80N/A
2009€7.80-19.92%€8.00€8.00€7.80643.6K
2008€9.74-2.11%€9.95€9.95€8.95280.3K
2007€9.950.00%€9.95€9.95€9.95993.5K

How Cía Española de Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Cía Española de Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Cía Española de18.57%16.90%10.67%6.41%6.41%-16.58%
Neinor Homes, S.A21.80%79.11%57.45%4.02%4.02%4.02%
Aedas Homes, S.A-14.29%41.89%18.64%-30.00%-30.00%-30.00%
Urbas Grupo0.00%-50.00%0.00%-66.67%-92.86%-97.56%
Nyesa Valores0.00%-50.00%0.00%-94.12%-99.47%-99.90%
Cellnex Telecom S.A-18.00%-7.88%-40.46%112.30%118.30%118.30%
IBEX 35 | Market29.01%99.95%128.77%59.29%41.35%42.63%

Calculate Your Cía Española de Investment Returns

Long-Term Investment Performance Analysis

Cía Española de stock price in Sep 2015 was €7.80, A €1,000.00 lump sum investment in Cía Española de made 10 years ago would be worth approximately €1,315.38 today, representing a positive return of 31.54%. This translates to an annualized return (CAGR) of 2.78%. During this period, Cía Española de paid out €1.96 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €1,315.38
Total Return 31.54%
Annual Return (CAGR) 2.78%
Total Dividends €251.28
Shares Owned 128.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Cía Española de has delivered a total return of 18.6%.

  • 52-Week High reached EUR8.40 on September 15, 2025.
  • 52-Week Low touched EUR6.50 on October 17, 2024.
  • Current Price trading at EUR8.30 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Cía Española de (cev) would have grown to approximately EUR11,067.00 as of September 24, 2025, representing a total return of 10.7%.

This represents a compound annual growth rate (CAGR) of 2.0% over the 5-year period.

Cía Española de (cev) has delivered an annualized return of 0.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Cía Española de would have grown to EUR10,641.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Cía Española de (cev) has achieved its strongest performance over the 12 months period, delivering a total return of 18.6%.

Cía Española de (cev) shows the following performance across different time periods:

Positive Returns: 12 months (+18.6%), 3 years (+16.9%), 5 years (+10.7%), 10 years (+6.4%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.