CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.030 | 4.030 | 3.900 | 3.940 | 3.940 | 26,962 |
| 2024-03-15 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 6,452 |
| 2024-03-14 | 4.000 | 4.000 | 3.930 | 3.940 | 3.940 | 2,616 |
| 2024-03-13 | 3.960 | 4.000 | 3.900 | 4.000 | 4.000 | 3,875 |
| 2024-03-12 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 3,432 |
| 2024-03-11 | 4.040 | 4.040 | 3.880 | 3.990 | 3.990 | 21,689 |
| 2024-03-08 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 2,228 |
| 2024-03-07 | 4.130 | 4.130 | 3.900 | 3.990 | 3.990 | 16,552 |
| 2024-03-06 | 4.000 | 4.200 | 4.000 | 4.080 | 4.080 | 30,491 |
| 2024-03-05 | 4.000 | 4.100 | 3.960 | 4.000 | 4.000 | 9,520 |
| 2024-03-04 | 3.890 | 4.000 | 3.890 | 3.990 | 3.990 | 14,870 |
| 2024-03-01 | 4.070 | 4.070 | 3.950 | 4.050 | 4.050 | 6,187 |
| 2024-02-29 | 4.080 | 4.210 | 3.980 | 4.080 | 4.080 | 32,052 |
| 2024-02-28 | 3.920 | 4.160 | 3.900 | 4.050 | 4.050 | 38,992 |
| 2024-02-27 | 3.960 | 4.020 | 3.920 | 3.930 | 3.930 | 23,739 |
| 2024-02-26 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 94,688 |
| 2024-02-23 | 3.980 | 4.050 | 3.950 | 4.050 | 4.050 | 21,281 |
| 2024-02-22 | 3.970 | 4.090 | 3.970 | 3.980 | 3.980 | 15,812 |
| 2024-02-21 | 4.050 | 4.080 | 3.910 | 3.940 | 3.940 | 18,554 |
| 2024-02-20 | 4.090 | 4.120 | 4.060 | 4.060 | 4.060 | 13,673 |
| 2024-02-19 | 4.240 | 4.240 | 4.040 | 4.120 | 4.120 | 17,179 |
| 2024-02-16 | 4.190 | 4.280 | 4.180 | 4.180 | 4.180 | 9,737 |
| 2024-02-15 | 4.260 | 4.310 | 4.140 | 4.200 | 4.200 | 16,158 |
| 2024-02-14 | 4.310 | 4.380 | 4.200 | 4.300 | 4.300 | 18,624 |
| 2024-02-13 | 4.350 | 4.450 | 4.300 | 4.310 | 4.310 | 11,829 |
| 2024-02-12 | 4.120 | 4.430 | 4.120 | 4.420 | 4.420 | 38,039 |
| 2024-02-09 | 4.060 | 4.170 | 4.050 | 4.170 | 4.170 | 32,781 |
| 2024-02-08 | 4.080 | 4.080 | 4.010 | 4.050 | 4.050 | 11,953 |
| 2024-02-07 | 4.120 | 4.180 | 4.070 | 4.080 | 4.080 | 9,924 |
| 2024-02-06 | 4.200 | 4.290 | 4.080 | 4.080 | 4.080 | 18,758 |
| 2024-02-05 | 4.290 | 4.360 | 4.170 | 4.260 | 4.260 | 26,541 |
| 2024-02-02 | 3.800 | 4.280 | 3.790 | 4.220 | 4.220 | 71,961 |
| 2024-02-01 | 3.670 | 3.890 | 3.600 | 3.800 | 3.800 | 39,466 |
| 2024-01-31 | 3.780 | 3.780 | 3.600 | 3.670 | 3.670 | 22,075 |
| 2024-01-30 | 3.820 | 3.900 | 3.690 | 3.770 | 3.770 | 34,369 |
| 2024-01-29 | 3.820 | 3.900 | 3.690 | 3.790 | 3.790 | 9,722 |
| 2024-01-26 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 1,640 |
| 2024-01-25 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 6,581 |
| 2024-01-24 | 3.850 | 3.990 | 3.800 | 3.920 | 3.920 | 19,739 |
| 2024-01-23 | 3.840 | 3.990 | 3.840 | 3.870 | 3.870 | 26,595 |
| 2024-01-22 | 3.770 | 3.900 | 3.750 | 3.840 | 3.840 | 27,650 |
| 2024-01-19 | 3.710 | 3.750 | 3.620 | 3.750 | 3.750 | 15,411 |
| 2024-01-18 | 3.730 | 3.830 | 3.610 | 3.700 | 3.700 | 48,321 |
| 2024-01-17 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 32,395 |
| 2024-01-16 | 4.000 | 4.070 | 3.900 | 3.910 | 3.910 | 14,772 |
| 2024-01-15 | 3.890 | 4.060 | 3.890 | 4.030 | 4.030 | 39,987 |
| 2024-01-12 | 3.750 | 3.960 | 3.700 | 3.880 | 3.880 | 48,843 |
| 2024-01-11 | 3.890 | 3.940 | 3.770 | 3.800 | 3.800 | 13,394 |
| 2024-01-10 | 3.950 | 4.030 | 3.890 | 3.890 | 3.890 | 26,578 |
| 2024-01-09 | 4.000 | 4.050 | 3.950 | 4.000 | 4.000 | 17,665 |
| 2024-01-08 | 4.100 | 4.100 | 3.940 | 3.970 | 3.970 | 24,312 |
| 2024-01-05 | 4.240 | 4.240 | 4.090 | 4.100 | 4.100 | 14,573 |
| 2024-01-04 | 4.120 | 4.200 | 4.100 | 4.170 | 4.170 | 22,720 |
| 2024-01-03 | 4.250 | 4.300 | 4.100 | 4.150 | 4.150 | 19,006 |
| 2024-01-02 | 4.150 | 4.250 | 4.130 | 4.200 | 4.200 | 16,800 |
| 2023-12-29 | 4.320 | 4.320 | 4.070 | 4.200 | 4.200 | 69,824 |
| 2023-12-28 | 4.400 | 4.530 | 4.260 | 4.290 | 4.290 | 71,578 |
| 2023-12-27 | 4.260 | 4.430 | 4.220 | 4.340 | 4.340 | 66,513 |
| 2023-12-22 | 4.290 | 4.350 | 4.060 | 4.220 | 4.220 | 58,325 |
| 2023-12-21 | 3.950 | 4.280 | 3.950 | 4.250 | 4.250 | 66,469 |
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.