CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.300 | 6.340 | 6.120 | 6.120 | 6.120 | 20,242 |
| 2026-02-03 | 6.100 | 6.200 | 6.020 | 6.200 | 6.200 | 19,473 |
| 2026-02-02 | 6.100 | 6.180 | 6.080 | 6.080 | 6.080 | 13,003 |
| 2026-01-30 | 6.060 | 6.160 | 5.860 | 6.160 | 6.160 | 21,375 |
| 2026-01-29 | 6.300 | 6.340 | 6.000 | 6.000 | 6.000 | 36,842 |
| 2026-01-28 | 6.500 | 6.500 | 6.240 | 6.260 | 6.260 | 20,517 |
| 2026-01-27 | 6.500 | 6.540 | 6.320 | 6.520 | 6.520 | 17,397 |
| 2026-01-26 | 6.740 | 6.740 | 6.300 | 6.460 | 6.460 | 38,578 |
| 2026-01-23 | 6.840 | 6.900 | 6.540 | 6.700 | 6.700 | 33,772 |
| 2026-01-22 | 6.460 | 7.020 | 6.460 | 6.840 | 6.840 | 79,050 |
| 2026-01-21 | 6.500 | 6.640 | 6.240 | 6.400 | 6.400 | 43,182 |
| 2026-01-20 | 6.740 | 6.780 | 6.460 | 6.560 | 6.560 | 137,150 |
| 2026-01-19 | 6.180 | 6.780 | 6.180 | 6.600 | 6.600 | 89,556 |
| 2026-01-16 | 5.920 | 6.240 | 5.860 | 6.220 | 6.220 | 51,075 |
| 2026-01-15 | 6.000 | 6.120 | 5.820 | 5.840 | 5.840 | 26,788 |
| 2026-01-14 | 5.900 | 5.960 | 5.800 | 5.900 | 5.900 | 787,126 |
| 2026-01-13 | 5.800 | 5.940 | 5.700 | 5.940 | 5.940 | 7,448 |
| 2026-01-12 | 5.400 | 5.900 | 5.300 | 5.700 | 5.700 | 19,527 |
| 2026-01-09 | 5.440 | 5.500 | 5.220 | 5.300 | 5.300 | 48,561 |
| 2026-01-08 | 5.560 | 5.560 | 5.400 | 5.440 | 5.440 | 69,761 |
| 2026-01-07 | 5.600 | 5.680 | 5.420 | 5.540 | 5.540 | 72,529 |
| 2026-01-06 | 5.520 | 5.680 | 5.500 | 5.640 | 5.640 | 16,399 |
| 2026-01-05 | 5.840 | 5.900 | 5.600 | 5.640 | 5.640 | 16,323 |
| 2026-01-02 | 5.800 | 5.840 | 5.620 | 5.740 | 5.740 | 35,417 |
| 2025-12-31 | 5.800 | 5.860 | 5.660 | 5.860 | 5.860 | 22,122 |
| 2025-12-30 | 5.960 | 6.040 | 5.640 | 5.740 | 5.740 | 28,694 |
| 2025-12-29 | 6.120 | 6.160 | 5.880 | 5.940 | 5.940 | 25,796 |
| 2025-12-24 | 6.020 | 6.080 | 5.960 | 6.060 | 6.060 | 7,142 |
| 2025-12-23 | 6.220 | 6.220 | 5.960 | 6.060 | 6.060 | 20,565 |
| 2025-12-22 | 5.940 | 6.200 | 5.900 | 6.160 | 6.160 | 38,497 |
| 2025-12-19 | 5.640 | 5.960 | 5.620 | 5.900 | 5.900 | 43,575 |
| 2025-12-18 | 6.040 | 6.040 | 5.400 | 5.580 | 5.580 | 144,264 |
| 2025-12-17 | 6.080 | 6.300 | 6.040 | 6.100 | 6.100 | 129,067 |
| 2025-12-16 | 6.540 | 6.740 | 6.200 | 6.400 | 6.400 | 140,663 |
| 2025-12-15 | 5.940 | 6.500 | 5.900 | 6.420 | 6.420 | 217,526 |
| 2025-12-12 | 5.020 | 5.860 | 5.020 | 5.800 | 5.800 | 143,676 |
| 2025-12-11 | 4.910 | 5.060 | 4.910 | 5.020 | 5.020 | 33,820 |
| 2025-12-10 | 4.970 | 5.100 | 4.880 | 4.900 | 4.900 | 52,043 |
| 2025-12-09 | 4.830 | 4.980 | 4.780 | 4.970 | 4.970 | 36,977 |
| 2025-12-08 | 4.790 | 4.900 | 4.750 | 4.880 | 4.880 | 10,787 |
| 2025-12-05 | 4.730 | 4.900 | 4.590 | 4.750 | 4.750 | 36,259 |
| 2025-12-04 | 4.480 | 4.730 | 4.480 | 4.730 | 4.730 | 52,759 |
| 2025-12-03 | 4.440 | 4.470 | 4.350 | 4.470 | 4.470 | 4,510 |
| 2025-12-02 | 4.280 | 4.440 | 4.280 | 4.400 | 4.400 | 17,741 |
| 2025-12-01 | 4.250 | 4.500 | 4.250 | 4.400 | 4.400 | 17,568 |
| 2025-11-28 | 4.400 | 4.480 | 4.260 | 4.260 | 4.260 | 5,137 |
| 2025-11-27 | 4.360 | 4.360 | 4.280 | 4.360 | 4.360 | 1,082 |
| 2025-11-26 | 4.470 | 4.470 | 4.320 | 4.320 | 4.320 | 4,588 |
| 2025-11-25 | 4.480 | 4.480 | 4.350 | 4.390 | 4.390 | 6,398 |
| 2025-11-24 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 12,453 |
| 2025-11-21 | 4.360 | 4.360 | 4.180 | 4.280 | 4.280 | 11,795 |
| 2025-11-20 | 4.200 | 4.420 | 4.190 | 4.330 | 4.330 | 21,509 |
| 2025-11-19 | 4.300 | 4.340 | 4.200 | 4.240 | 4.240 | 29,633 |
| 2025-11-18 | 4.200 | 4.380 | 4.120 | 4.300 | 4.300 | 67,118 |
| 2025-11-17 | 4.500 | 4.540 | 4.420 | 4.530 | 4.530 | 6,430 |
| 2025-11-14 | 4.520 | 4.530 | 4.400 | 4.420 | 4.420 | 15,525 |
| 2025-11-13 | 4.420 | 4.530 | 4.420 | 4.530 | 4.530 | 21,921 |
| 2025-11-12 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 12,969 |
| 2025-11-11 | 4.140 | 4.540 | 4.120 | 4.390 | 4.390 | 38,148 |
| 2025-11-10 | 4.200 | 4.200 | 4.110 | 4.110 | 4.110 | 5,406 |
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.