CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.920 | 4.920 | 4.820 | 4.860 | 4.860 | 5,891 |
| 2024-06-12 | 4.890 | 4.920 | 4.850 | 4.900 | 4.900 | 9,690 |
| 2024-06-11 | 4.860 | 4.900 | 4.700 | 4.860 | 4.860 | 21,322 |
| 2024-06-10 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 11,395 |
| 2024-06-07 | 4.840 | 4.910 | 4.800 | 4.860 | 4.860 | 15,790 |
| 2024-06-06 | 4.960 | 4.960 | 4.800 | 4.890 | 4.890 | 17,914 |
| 2024-06-05 | 5.020 | 5.020 | 4.860 | 4.860 | 4.860 | 40,113 |
| 2024-06-04 | 4.940 | 5.080 | 4.900 | 5.000 | 5.000 | 23,547 |
| 2024-06-03 | 4.950 | 5.060 | 4.890 | 4.970 | 4.970 | 16,969 |
| 2024-05-31 | 4.860 | 5.000 | 4.800 | 4.940 | 4.940 | 15,932 |
| 2024-05-30 | 4.940 | 4.960 | 4.730 | 4.860 | 4.860 | 16,504 |
| 2024-05-29 | 4.920 | 5.060 | 4.800 | 4.980 | 4.980 | 56,217 |
| 2024-05-28 | 5.020 | 5.020 | 4.840 | 4.910 | 4.910 | 30,552 |
| 2024-05-27 | 5.040 | 5.160 | 4.930 | 5.020 | 5.020 | 72,862 |
| 2024-05-24 | 5.000 | 5.020 | 4.800 | 4.980 | 4.980 | 57,213 |
| 2024-05-23 | 5.140 | 5.140 | 4.900 | 5.020 | 5.020 | 44,892 |
| 2024-05-22 | 4.950 | 5.180 | 4.600 | 4.980 | 4.980 | 124,650 |
| 2024-05-21 | 5.160 | 5.280 | 4.800 | 5.000 | 5.000 | 188,068 |
| 2024-05-20 | 4.160 | 4.980 | 4.160 | 4.880 | 4.880 | 291,965 |
| 2024-05-17 | 4.040 | 4.150 | 4.020 | 4.120 | 4.120 | 37,111 |
| 2024-05-16 | 4.030 | 4.060 | 3.970 | 4.000 | 4.000 | 10,453 |
| 2024-05-15 | 4.060 | 4.060 | 3.950 | 4.020 | 4.020 | 18,706 |
| 2024-05-14 | 4.100 | 4.180 | 4.000 | 4.060 | 4.060 | 68,560 |
| 2024-05-13 | 3.900 | 4.100 | 3.890 | 4.060 | 4.060 | 78,723 |
| 2024-05-10 | 3.890 | 3.930 | 3.790 | 3.930 | 3.930 | 18,962 |
| 2024-05-09 | 3.870 | 3.890 | 3.820 | 3.840 | 3.840 | 5,700 |
| 2024-05-08 | 3.920 | 3.930 | 3.810 | 3.900 | 3.900 | 24,041 |
| 2024-05-07 | 3.910 | 3.950 | 3.890 | 3.940 | 3.940 | 23,060 |
| 2024-05-06 | 3.950 | 3.950 | 3.860 | 3.930 | 3.930 | 6,374 |
| 2024-05-03 | 3.950 | 3.950 | 3.850 | 3.950 | 3.950 | 11,398 |
| 2024-05-02 | 3.950 | 3.980 | 3.920 | 3.920 | 3.920 | 18,936 |
| 2024-04-30 | 4.050 | 4.100 | 3.870 | 3.940 | 3.940 | 79,229 |
| 2024-04-29 | 3.770 | 4.000 | 3.710 | 3.980 | 3.980 | 101,935 |
| 2024-04-26 | 3.780 | 3.790 | 3.660 | 3.750 | 3.750 | 64,428 |
| 2024-04-25 | 3.780 | 3.780 | 3.660 | 3.750 | 3.750 | 42,274 |
| 2024-04-24 | 3.720 | 3.790 | 3.690 | 3.750 | 3.750 | 20,894 |
| 2024-04-23 | 3.750 | 3.800 | 3.670 | 3.670 | 3.670 | 32,132 |
| 2024-04-22 | 3.790 | 3.800 | 3.750 | 3.790 | 3.790 | 43,190 |
| 2024-04-19 | 3.780 | 3.800 | 3.730 | 3.780 | 3.780 | 20,615 |
| 2024-04-18 | 3.730 | 3.780 | 3.660 | 3.780 | 3.780 | 15,567 |
| 2024-04-17 | 3.760 | 3.780 | 3.660 | 3.760 | 3.760 | 46,149 |
| 2024-04-16 | 3.800 | 3.800 | 3.710 | 3.800 | 3.800 | 6,528 |
| 2024-04-15 | 3.810 | 3.820 | 3.780 | 3.800 | 3.800 | 2,125 |
| 2024-04-12 | 3.800 | 3.850 | 3.780 | 3.840 | 3.840 | 11,021 |
| 2024-04-11 | 3.790 | 3.900 | 3.750 | 3.820 | 3.820 | 32,411 |
| 2024-04-10 | 3.770 | 3.820 | 3.710 | 3.800 | 3.800 | 11,419 |
| 2024-04-09 | 3.760 | 3.780 | 3.700 | 3.740 | 3.740 | 9,737 |
| 2024-04-08 | 3.820 | 3.820 | 3.730 | 3.730 | 3.730 | 9,706 |
| 2024-04-05 | 3.780 | 3.800 | 3.710 | 3.790 | 3.790 | 4,550 |
| 2024-04-04 | 3.850 | 3.850 | 3.730 | 3.820 | 3.820 | 3,403 |
| 2024-04-03 | 3.840 | 3.890 | 3.800 | 3.840 | 3.840 | 12,027 |
| 2024-04-02 | 3.700 | 3.810 | 3.640 | 3.810 | 3.810 | 18,307 |
| 2024-03-28 | 3.700 | 3.710 | 3.600 | 3.670 | 3.670 | 29,102 |
| 2024-03-27 | 3.700 | 3.800 | 3.660 | 3.660 | 3.660 | 18,596 |
| 2024-03-26 | 3.770 | 3.780 | 3.680 | 3.700 | 3.700 | 15,859 |
| 2024-03-25 | 3.900 | 3.900 | 3.770 | 3.770 | 3.770 | 7,427 |
| 2024-03-22 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 9,147 |
| 2024-03-21 | 3.880 | 3.900 | 3.800 | 3.840 | 3.840 | 26,401 |
| 2024-03-20 | 3.900 | 3.970 | 3.900 | 3.900 | 3.900 | 740 |
| 2024-03-19 | 3.910 | 3.950 | 3.880 | 3.920 | 3.920 | 7,198 |
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.