CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.500 | 4.500 | 4.350 | 4.360 | 4.360 | 10,211 |
| 2025-08-13 | 4.490 | 4.500 | 4.410 | 4.500 | 4.500 | 10,046 |
| 2025-08-12 | 4.340 | 4.480 | 4.300 | 4.410 | 4.410 | 17,398 |
| 2025-08-11 | 4.240 | 4.410 | 4.240 | 4.300 | 4.300 | 42,651 |
| 2025-08-08 | 4.260 | 4.260 | 4.120 | 4.200 | 4.200 | 20,187 |
| 2025-08-07 | 4.320 | 4.320 | 4.220 | 4.240 | 4.240 | 24,533 |
| 2025-08-06 | 4.470 | 4.470 | 4.350 | 4.350 | 4.350 | 35,325 |
| 2025-08-05 | 4.260 | 4.400 | 4.250 | 4.400 | 4.400 | 15,000 |
| 2025-08-04 | 4.180 | 4.250 | 4.090 | 4.200 | 4.200 | 44,660 |
| 2025-08-01 | 4.510 | 4.510 | 4.210 | 4.230 | 4.230 | 40,368 |
| 2025-07-31 | 4.600 | 4.630 | 4.330 | 4.510 | 4.510 | 46,217 |
| 2025-07-30 | 4.690 | 4.700 | 4.600 | 4.690 | 4.690 | 34,833 |
| 2025-07-29 | 4.600 | 4.700 | 4.560 | 4.690 | 4.690 | 76,544 |
| 2025-07-28 | 4.600 | 4.660 | 4.530 | 4.580 | 4.580 | 32,256 |
| 2025-07-25 | 4.500 | 4.520 | 4.380 | 4.520 | 4.520 | 24,859 |
| 2025-07-24 | 4.670 | 4.670 | 4.410 | 4.510 | 4.510 | 56,737 |
| 2025-07-23 | 4.590 | 4.700 | 4.560 | 4.680 | 4.680 | 137,312 |
| 2025-07-22 | 4.580 | 4.620 | 4.400 | 4.560 | 4.560 | 39,519 |
| 2025-07-21 | 4.200 | 4.880 | 4.190 | 4.540 | 4.540 | 146,831 |
| 2025-07-18 | 3.800 | 4.180 | 3.800 | 4.180 | 4.180 | 101,289 |
| 2025-07-17 | 3.780 | 3.850 | 3.690 | 3.800 | 3.800 | 14,828 |
| 2025-07-16 | 3.590 | 3.780 | 3.590 | 3.780 | 3.780 | 30,332 |
| 2025-07-15 | 3.660 | 3.660 | 3.600 | 3.650 | 3.650 | 2,140 |
| 2025-07-14 | 3.700 | 3.700 | 3.550 | 3.640 | 3.640 | 11,261 |
| 2025-07-11 | 3.600 | 3.660 | 3.550 | 3.660 | 3.660 | 5,710 |
| 2025-07-10 | 3.570 | 3.600 | 3.500 | 3.590 | 3.590 | 33,589 |
| 2025-07-09 | 3.610 | 3.700 | 3.510 | 3.540 | 3.540 | 16,016 |
| 2025-07-08 | 3.720 | 3.800 | 3.630 | 3.650 | 3.650 | 94,314 |
| 2025-07-07 | 3.750 | 3.780 | 3.660 | 3.730 | 3.730 | 23,353 |
| 2025-07-04 | 3.520 | 3.640 | 3.500 | 3.640 | 3.640 | 13,436 |
| 2025-07-03 | 3.490 | 3.530 | 3.440 | 3.520 | 3.520 | 4,320 |
| 2025-07-02 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 6,242 |
| 2025-07-01 | 3.520 | 3.520 | 3.500 | 3.510 | 3.510 | 3,248 |
| 2025-06-30 | 3.520 | 3.600 | 3.500 | 3.500 | 3.500 | 20,621 |
| 2025-06-27 | 3.490 | 3.520 | 3.390 | 3.490 | 3.490 | 12,898 |
| 2025-06-26 | 3.550 | 3.550 | 3.480 | 3.490 | 3.490 | 8,643 |
| 2025-06-25 | 3.500 | 3.580 | 3.450 | 3.500 | 3.500 | 35,253 |
| 2025-06-24 | 3.490 | 3.520 | 3.490 | 3.490 | 3.490 | 3,632 |
| 2025-06-23 | 3.360 | 3.490 | 3.340 | 3.460 | 3.460 | 17,475 |
| 2025-06-20 | 3.360 | 3.400 | 3.340 | 3.380 | 3.380 | 165,701 |
| 2025-06-19 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 209,678 |
| 2025-06-18 | 3.480 | 3.490 | 3.480 | 3.480 | 3.480 | 525 |
| 2025-06-17 | 3.450 | 3.480 | 3.340 | 3.430 | 3.430 | 55,228 |
| 2025-06-16 | 3.430 | 3.460 | 3.400 | 3.450 | 3.450 | 13,055 |
| 2025-06-13 | 3.490 | 3.500 | 3.430 | 3.430 | 3.430 | 6,649 |
| 2025-06-12 | 3.500 | 3.500 | 3.440 | 3.490 | 3.490 | 720 |
| 2025-06-11 | 3.500 | 3.540 | 3.440 | 3.450 | 3.450 | 13,747 |
| 2025-06-10 | 3.540 | 3.550 | 3.440 | 3.500 | 3.500 | 13,563 |
| 2025-06-09 | 3.570 | 3.570 | 3.440 | 3.510 | 3.510 | 23,730 |
| 2025-06-06 | 3.420 | 3.510 | 3.420 | 3.510 | 3.510 | 3,000 |
| 2025-06-05 | 3.460 | 3.550 | 3.390 | 3.450 | 3.450 | 13,186 |
| 2025-06-04 | 3.540 | 3.550 | 3.420 | 3.490 | 3.490 | 14,935 |
| 2025-06-03 | 3.510 | 3.540 | 3.420 | 3.520 | 3.520 | 23,019 |
| 2025-06-02 | 3.510 | 3.630 | 3.510 | 3.630 | 3.630 | 3,407 |
| 2025-05-30 | 3.700 | 3.720 | 3.560 | 3.560 | 3.560 | 23,434 |
| 2025-05-29 | 3.520 | 3.820 | 3.460 | 3.690 | 3.690 | 60,526 |
| 2025-05-28 | 3.440 | 3.500 | 3.370 | 3.500 | 3.500 | 9,454 |
| 2025-05-27 | 3.470 | 3.470 | 3.370 | 3.400 | 3.400 | 2,719 |
| 2025-05-26 | 3.370 | 3.480 | 3.370 | 3.430 | 3.430 | 13,175 |
| 2025-05-23 | 3.450 | 3.500 | 3.410 | 3.490 | 3.490 | 3,033 |
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.