BME · YADV · stock
Advero Properties SOCIMI, S.A. (YADV) stock price history
Every BME trading session of Advero Properties SOCIMI, S.A. from Nov 8, 2019 to Sep 25, 2026: 1,761 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
YADV adjusted close, 2019 to 2026
- €14.30
- All time high, 2025
- €14.40
- 52 week high, €13.30 low
- 1,761
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
YADV key facts
- Advero Properties SOCIMI, S.A. (YADV) closed at €13.60 on Sep 25, 2026 on BME.
- YADV's all time high close is €14.30, set on Dec 19, 2025; its all time low close is €6.72 on Nov 8, 2019.
- YADV's 52 week range is €13.30 to €14.40.
- YADV returned +2.3% over the year to Sep 25, 2026 and +49.6% over five years.
- Since Nov 8, 2019 YADV returned +102%, +10.8% a year compounded.
- YADV's deepest drawdown was -6.3% from Jan 26, 2026 to Feb 16, 2026.
- DataCedar holds 1,761 daily sessions of YADV history from Nov 8, 2019 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
YADV price chart, 2019 to 2026
YADV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +0.7% |
| Year to date | -4.9% |
| 1 year | +2.3% |
| 3 years | +34.5% |
| 5 years | +49.6% |
| 10 years | n/a |
| Since Nov 8, 2019 | +102.4% |
| Compound annual growth, 6.9 years | +10.8% |
YADV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €14.30 on Dec 19, 2025
- All time low close
- €6.72 on Nov 8, 2019
- 52 week high
- €14.40 on Jan 22, 2026
- 52 week low
- €13.30 on Oct 24, 2025
- Deepest drawdown
- -6.3% from Jan 26, 2026 to Feb 16, 2026, not yet recovered
- Best single session
- +12.7% on Nov 8, 2024
- Worst single session
- -1.7% on Jan 17, 2025
- Volatility, 1 year annualised
- 4.7%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2019
- 2.0×
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2023, +0%
YADV 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. 2019 starts on Nov 8, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €14.30 | €14.40 | €13.30 | €13.60 | -4.9% | 15.4K | 188 |
| 2025 | €11.85 | €14.30 | €11.65 | €14.30 | +21.7% | 70K | 255 |
| 2024 | €10.11 | €11.75 | €10.11 | €11.75 | +16.2% | 1.3K | 256 |
| 2023 | €10.08 | €10.11 | €10.08 | €10.11 | +0.3% | 0 | 255 |
| 2022 | €9.39 | €10.08 | €9.39 | €10.08 | +7.4% | 18.3K | 257 |
| 2021 | €8.65 | €9.39 | €8.55 | €9.39 | +8.6% | 13.9K | 256 |
| 2020 | €7.91 | €8.65 | €7.91 | €8.65 | +9.4% | 12.5K | 257 |
| 2019 | €6.72 | €7.91 | €6.72 | €7.91 | n/a | 4.9K | 37 |
YADV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €13.60 | 0.0% |
| August 2026 | €13.60 | 0.0% |
| July 2026 | €13.60 | 0.0% |
| June 2026 | €13.60 | +1.5% |
| May 2026 | €13.40 | -0.7% |
| April 2026 | €13.50 | 0.0% |
| March 2026 | €13.50 | 0.0% |
| February 2026 | €13.50 | -4.3% |
| January 2026 | €14.10 | -1.4% |
| December 2025 | €14.30 | +3.6% |
| November 2025 | €13.80 | +2.2% |
| October 2025 | €13.50 | +0.7% |
About the YADV data
Daily bars. 1,761 sessions from Nov 8, 2019 to Sep 25, 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 22, 2026 forward, most recent session Sep 25, 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 Nov 8, 2019, 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/YADV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
YADV share price history
