CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.300 | 3.300 | 3.110 | 3.190 | 3.190 | 26,225 |
| 2023-03-31 | 3.340 | 3.340 | 3.250 | 3.260 | 3.260 | 11,318 |
| 2023-03-30 | 3.440 | 3.440 | 3.300 | 3.350 | 3.350 | 15,752 |
| 2023-03-29 | 3.400 | 3.400 | 3.250 | 3.400 | 3.400 | 51,898 |
| 2023-03-28 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 4,664 |
| 2023-03-27 | 3.460 | 3.590 | 3.250 | 3.380 | 3.380 | 36,633 |
| 2023-03-24 | 3.450 | 3.670 | 3.310 | 3.420 | 3.420 | 115,348 |
| 2023-03-23 | 3.200 | 3.450 | 3.080 | 3.400 | 3.400 | 59,022 |
| 2023-03-22 | 2.980 | 3.290 | 2.940 | 3.290 | 3.290 | 71,535 |
| 2023-03-21 | 2.720 | 2.940 | 2.700 | 2.940 | 2.940 | 36,052 |
| 2023-03-20 | 2.830 | 2.830 | 2.680 | 2.700 | 2.700 | 14,031 |
| 2023-03-17 | 2.770 | 2.880 | 2.680 | 2.800 | 2.800 | 13,261 |
| 2023-03-16 | 2.790 | 2.890 | 2.750 | 2.820 | 2.820 | 9,468 |
| 2023-03-15 | 2.800 | 2.820 | 2.720 | 2.750 | 2.750 | 44,050 |
| 2023-03-14 | 2.750 | 2.820 | 2.680 | 2.800 | 2.800 | 57,038 |
| 2023-03-13 | 2.800 | 2.800 | 2.580 | 2.750 | 2.750 | 23,797 |
| 2023-03-10 | 2.780 | 2.890 | 2.670 | 2.850 | 2.850 | 38,359 |
| 2023-03-09 | 3.000 | 3.050 | 2.730 | 2.830 | 2.830 | 45,737 |
| 2023-03-08 | 3.070 | 3.100 | 2.960 | 3.030 | 3.030 | 24,862 |
| 2023-03-07 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 4,813 |
| 2023-03-06 | 3.160 | 3.200 | 3.100 | 3.120 | 3.120 | 3,862 |
| 2023-03-03 | 3.130 | 3.220 | 3.080 | 3.200 | 3.200 | 14,396 |
| 2023-03-02 | 2.970 | 3.130 | 2.970 | 3.130 | 3.130 | 14,982 |
| 2023-03-01 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 3,027 |
| 2023-02-28 | 3.030 | 3.050 | 3.000 | 3.000 | 3.000 | 7,808 |
| 2023-02-27 | 3.020 | 3.070 | 3.020 | 3.030 | 3.030 | 16,223 |
| 2023-02-24 | 3.010 | 3.080 | 3.000 | 3.020 | 3.020 | 8,315 |
| 2023-02-23 | 3.150 | 3.170 | 2.950 | 3.010 | 3.010 | 76,238 |
| 2023-02-22 | 3.240 | 3.290 | 3.150 | 3.170 | 3.170 | 24,713 |
| 2023-02-21 | 3.310 | 3.390 | 3.150 | 3.290 | 3.290 | 74,316 |
| 2023-02-20 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 3,895 |
| 2023-02-17 | 3.470 | 3.470 | 3.330 | 3.390 | 3.390 | 18,084 |
| 2023-02-16 | 3.540 | 3.540 | 3.470 | 3.510 | 3.510 | 8,115 |
| 2023-02-15 | 3.540 | 3.540 | 3.470 | 3.540 | 3.540 | 500 |
| 2023-02-14 | 3.490 | 3.530 | 3.400 | 3.530 | 3.530 | 35,555 |
| 2023-02-13 | 3.380 | 3.680 | 3.310 | 3.490 | 3.490 | 65,778 |
| 2023-02-10 | 3.340 | 3.380 | 3.260 | 3.350 | 3.350 | 25,170 |
| 2023-02-09 | 3.130 | 3.400 | 3.050 | 3.340 | 3.340 | 93,198 |
| 2023-02-08 | 3.300 | 3.300 | 3.000 | 3.130 | 3.130 | 72,189 |
| 2023-02-07 | 3.190 | 3.260 | 3.160 | 3.250 | 3.250 | 20,324 |
| 2023-02-06 | 3.180 | 3.190 | 3.180 | 3.180 | 3.180 | 2,303 |
| 2023-02-03 | 3.140 | 3.190 | 3.140 | 3.190 | 3.190 | 2,786 |
| 2023-02-02 | 3.230 | 3.280 | 3.150 | 3.160 | 3.160 | 16,011 |
| 2023-02-01 | 3.170 | 3.210 | 3.130 | 3.200 | 3.200 | 10,889 |
| 2023-01-31 | 3.170 | 3.200 | 3.120 | 3.150 | 3.150 | 6,454 |
| 2023-01-30 | 3.290 | 3.290 | 3.160 | 3.220 | 3.220 | 15,023 |
| 2023-01-27 | 3.190 | 3.320 | 3.120 | 3.280 | 3.280 | 52,098 |
| 2023-01-26 | 3.010 | 3.260 | 3.010 | 3.170 | 3.170 | 46,295 |
| 2023-01-25 | 3.070 | 3.140 | 3.000 | 3.060 | 3.060 | 14,666 |
| 2023-01-24 | 2.980 | 3.050 | 2.930 | 3.040 | 3.040 | 22,674 |
| 2023-01-23 | 3.030 | 3.030 | 2.920 | 3.010 | 3.010 | 36,659 |
| 2023-01-20 | 3.100 | 3.130 | 3.000 | 3.040 | 3.040 | 48,545 |
| 2023-01-19 | 3.050 | 3.150 | 3.040 | 3.070 | 3.070 | 20,728 |
| 2023-01-18 | 3.230 | 3.230 | 3.100 | 3.100 | 3.100 | 8,432 |
| 2023-01-17 | 3.290 | 3.400 | 3.130 | 3.190 | 3.190 | 34,142 |
| 2023-01-16 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 26,753 |
| 2023-01-13 | 3.020 | 3.100 | 2.950 | 3.100 | 3.100 | 20,624 |
| 2023-01-12 | 3.120 | 3.140 | 2.950 | 3.020 | 3.020 | 66,857 |
| 2023-01-11 | 3.340 | 3.350 | 3.100 | 3.140 | 3.140 | 52,670 |
| 2023-01-10 | 3.300 | 3.560 | 3.180 | 3.300 | 3.300 | 96,958 |
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.