BME · DESA · stock
Desarrollos Especiales de Sistemas de Anclaje, S.A. (DESA) stock price history
Every BME trading session of Desarrollos Especiales de Sistemas de Anclaje, S.A. from Sep 24, 2007 to Nov 12, 2026: 4,745 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DESA adjusted close, 2007 to 2026
- €26.40
- All time high, 2026
- €26.69
- 52 week high, €16.13 low
- 4,745
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DESA key facts
- Desarrollos Especiales de Sistemas de Anclaje, S.A. (DESA) closed at €21.60 on Nov 12, 2026 on BME.
- DESA's all time high close is €26.40, set on Sep 24, 2026; its all time low close is €6.26 on Sep 10, 2020.
- DESA's 52 week range is €16.13 to €26.69.
- DESA returned +31.5% over the year to Nov 12, 2026 and +166.1% over five years.
- Over ten years DESA returned +211%, +12.0% a year compounded.
- DESA's deepest drawdown was -28.0% from Feb 9, 2009 to Sep 10, 2020.
- DataCedar holds 4,745 daily sessions of DESA history from Sep 24, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DESA price chart, 2007 to 2026
DESA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -3.6% |
| 6 months | +4.1% |
| Year to date | +17.9% |
| 1 year | +31.5% |
| 3 years | +73.7% |
| 5 years | +166.1% |
| 10 years | +210.7% |
| Since Sep 24, 2007 | +240.6% |
| Compound annual growth, 19.1 years | +6.6% |
DESA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €26.40 on Sep 24, 2026
- All time low close
- €6.26 on Sep 10, 2020
- 52 week high
- €26.69 on Jun 17, 2026
- 52 week low
- €16.13 on Nov 21, 2025
- Deepest drawdown
- -28.0% from Feb 9, 2009 to Sep 10, 2020, recovered Nov 19, 2021
- Best single session
- +20.8% on Jun 29, 2026
- Worst single session
- -16.2% on Aug 11, 2026
- Volatility, 1 year annualised
- 69.1%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2007
- 3.4×
- Best calendar year
- 2021, +63%
- Worst calendar year
- 2009, -20%
DESA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 24, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €18.33 | €26.69 | €16.47 | €21.60 | +17.9% | 48.2K | 174 |
| 2025 | €14.03 | €20.59 | €13.30 | €18.33 | +30.6% | 38K | 218 |
| 2024 | €12.67 | €14.75 | €11.80 | €14.03 | +10.7% | 9.8K | 250 |
| 2023 | €11.97 | €12.67 | €11.97 | €12.67 | +5.8% | 0 | 255 |
| 2022 | €10.19 | €11.98 | €9.79 | €11.97 | +17.5% | 7.8K | 250 |
| 2021 | €6.26 | €10.19 | €6.26 | €10.19 | +62.9% | 11.4K | 247 |
| 2020 | €6.95 | €6.95 | €6.26 | €6.26 | -10.0% | 790 | 253 |
| 2019 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 256 |
| 2018 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 255 |
| 2017 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 255 |
| 2016 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 257 |
| 2015 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 256 |
| 2014 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 255 |
| 2013 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 255 |
| 2012 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 256 |
| 2011 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 257 |
| 2010 | €6.95 | €6.95 | €6.95 | €6.95 | 0.0% | 0 | 256 |
| 2009 | €8.69 | €8.69 | €6.95 | €6.95 | -20.0% | 400 | 244 |
| 2008 | €6.83 | €8.69 | €6.83 | €8.69 | +27.3% | 9.8K | 228 |
| 2007 | €6.34 | €6.83 | €6.34 | €6.83 | n/a | 100 | 68 |
DESA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €21.60 | -4.4% |
| October 2026 | €22.60 | -9.6% |
| September 2026 | €25.00 | +12.6% |
| August 2026 | €22.20 | -8.3% |
| July 2026 | €24.20 | +0.3% |
| June 2026 | €24.12 | +22.0% |
| May 2026 | €19.77 | -9.1% |
| April 2026 | €21.75 | +11.1% |
| March 2026 | €19.57 | +3.0% |
| February 2026 | €19.01 | +3.7% |
| January 2026 | €18.33 | 0.0% |
| December 2025 | €18.33 | +4.3% |
About the DESA data
Daily bars. 4,745 sessions from Sep 24, 2007 to Nov 12, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3ADESA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
DESA share price history
