CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.100 | 4.530 | 4.100 | 4.500 | 4.500 | 144,500 |
| 2024-09-04 | 3.920 | 4.000 | 3.880 | 3.990 | 3.990 | 260,938 |
| 2024-09-03 | 4.000 | 4.050 | 3.910 | 3.970 | 3.970 | 23,782 |
| 2024-09-02 | 3.920 | 4.020 | 3.880 | 4.020 | 4.020 | 8,067 |
| 2024-08-30 | 3.880 | 3.920 | 3.850 | 3.920 | 3.920 | 9,646 |
| 2024-08-29 | 3.880 | 3.920 | 3.850 | 3.880 | 3.880 | 1,997 |
| 2024-08-28 | 3.960 | 3.960 | 3.850 | 3.870 | 3.870 | 10,426 |
| 2024-08-27 | 4.040 | 4.040 | 3.930 | 3.980 | 3.980 | 17,375 |
| 2024-08-26 | 4.040 | 4.140 | 3.760 | 4.080 | 4.080 | 51,938 |
| 2024-08-23 | 4.070 | 4.100 | 4.050 | 4.100 | 4.100 | 2,375 |
| 2024-08-22 | 3.960 | 4.070 | 3.930 | 4.050 | 4.050 | 11,915 |
| 2024-08-21 | 3.930 | 3.950 | 3.840 | 3.950 | 3.950 | 6,441 |
| 2024-08-20 | 3.870 | 4.200 | 3.740 | 3.910 | 3.910 | 45,309 |
| 2024-08-19 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 1,575 |
| 2024-08-16 | 3.900 | 3.900 | 3.700 | 3.850 | 3.850 | 17,701 |
| 2024-08-15 | 3.860 | 3.910 | 3.860 | 3.910 | 3.910 | 9,334 |
| 2024-08-14 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 9,905 |
| 2024-08-13 | 3.920 | 3.920 | 3.750 | 3.830 | 3.830 | 29,038 |
| 2024-08-12 | 3.940 | 3.960 | 3.900 | 3.950 | 3.950 | 13,024 |
| 2024-08-09 | 3.990 | 3.990 | 3.920 | 3.990 | 3.990 | 10,296 |
| 2024-08-08 | 3.900 | 4.090 | 3.900 | 3.990 | 3.990 | 20,080 |
| 2024-08-07 | 3.980 | 3.980 | 3.860 | 3.920 | 3.920 | 7,062 |
| 2024-08-06 | 3.840 | 3.920 | 3.810 | 3.920 | 3.920 | 8,217 |
| 2024-08-05 | 3.970 | 3.970 | 3.800 | 3.800 | 3.800 | 43,380 |
| 2024-08-02 | 4.000 | 4.040 | 3.960 | 3.970 | 3.970 | 6,600 |
| 2024-08-01 | 4.060 | 4.100 | 4.000 | 4.020 | 4.020 | 16,039 |
| 2024-07-31 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 5,798 |
| 2024-07-30 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 4,405 |
| 2024-07-29 | 4.190 | 4.270 | 4.140 | 4.200 | 4.200 | 29,415 |
| 2024-07-26 | 4.180 | 4.260 | 3.920 | 4.140 | 4.140 | 34,328 |
| 2024-07-25 | 4.280 | 4.300 | 3.950 | 4.180 | 4.180 | 44,929 |
| 2024-07-24 | 4.360 | 4.780 | 4.310 | 4.360 | 4.360 | 195,233 |
| 2024-07-23 | 3.970 | 4.040 | 3.870 | 4.000 | 4.000 | 25,933 |
| 2024-07-22 | 4.050 | 4.060 | 3.870 | 3.940 | 3.940 | 28,316 |
| 2024-07-19 | 4.100 | 4.100 | 4.020 | 4.050 | 4.050 | 9,691 |
| 2024-07-18 | 4.100 | 4.180 | 4.080 | 4.080 | 4.080 | 10,934 |
| 2024-07-17 | 4.120 | 4.120 | 4.010 | 4.060 | 4.060 | 11,891 |
| 2024-07-16 | 4.270 | 4.320 | 4.050 | 4.110 | 4.110 | 44,298 |
| 2024-07-15 | 4.400 | 4.400 | 4.180 | 4.250 | 4.250 | 43,422 |
| 2024-07-12 | 4.320 | 4.390 | 4.280 | 4.390 | 4.390 | 17,169 |
| 2024-07-11 | 4.310 | 4.350 | 4.310 | 4.310 | 4.310 | 11,285 |
| 2024-07-10 | 4.330 | 4.380 | 4.280 | 4.360 | 4.360 | 7,878 |
| 2024-07-09 | 4.350 | 4.350 | 4.260 | 4.320 | 4.320 | 7,262 |
| 2024-07-08 | 4.400 | 4.410 | 4.250 | 4.290 | 4.290 | 11,000 |
| 2024-07-05 | 4.620 | 4.620 | 4.430 | 4.430 | 4.430 | 22,423 |
| 2024-07-04 | 4.510 | 4.690 | 4.320 | 4.680 | 4.680 | 41,957 |
| 2024-07-03 | 4.510 | 4.520 | 4.400 | 4.500 | 4.500 | 16,647 |
| 2024-07-02 | 4.460 | 4.660 | 4.400 | 4.510 | 4.510 | 45,510 |
| 2024-07-01 | 4.360 | 4.440 | 4.340 | 4.400 | 4.400 | 38,280 |
| 2024-06-28 | 4.280 | 4.330 | 4.200 | 4.310 | 4.310 | 22,632 |
| 2024-06-27 | 4.350 | 4.370 | 4.120 | 4.330 | 4.330 | 38,311 |
| 2024-06-26 | 4.430 | 4.430 | 4.300 | 4.380 | 4.380 | 13,535 |
| 2024-06-25 | 4.460 | 4.490 | 4.390 | 4.400 | 4.400 | 8,577 |
| 2024-06-24 | 4.510 | 4.550 | 4.460 | 4.460 | 4.460 | 32,741 |
| 2024-06-21 | 4.590 | 4.640 | 4.500 | 4.570 | 4.570 | 17,157 |
| 2024-06-20 | 4.570 | 4.600 | 4.510 | 4.600 | 4.600 | 14,954 |
| 2024-06-19 | 4.630 | 4.680 | 4.500 | 4.610 | 4.610 | 24,653 |
| 2024-06-18 | 4.740 | 4.740 | 4.610 | 4.690 | 4.690 | 33,339 |
| 2024-06-17 | 4.860 | 4.890 | 4.730 | 4.730 | 4.730 | 13,834 |
| 2024-06-14 | 4.890 | 4.940 | 4.720 | 4.860 | 4.860 | 23,059 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.