CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.450 | 3.500 | 3.410 | 3.490 | 3.490 | 3,033 |
| 2025-05-22 | 3.440 | 3.500 | 3.410 | 3.500 | 3.500 | 2,986 |
| 2025-05-21 | 3.420 | 3.470 | 3.400 | 3.400 | 3.400 | 3,167 |
| 2025-05-20 | 3.450 | 3.450 | 3.410 | 3.450 | 3.450 | 1,659 |
| 2025-05-19 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 7,176 |
| 2025-05-16 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 2,686 |
| 2025-05-15 | 3.470 | 3.470 | 3.410 | 3.410 | 3.410 | 2,644 |
| 2025-05-14 | 3.460 | 3.500 | 3.430 | 3.440 | 3.440 | 4,720 |
| 2025-05-13 | 3.470 | 3.500 | 3.450 | 3.500 | 3.500 | 4,163 |
| 2025-05-12 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 4,583 |
| 2025-05-09 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 2,337 |
| 2025-05-08 | 3.460 | 3.510 | 3.400 | 3.470 | 3.470 | 5,140 |
| 2025-05-07 | 3.450 | 3.470 | 3.400 | 3.460 | 3.460 | 3,342 |
| 2025-05-06 | 3.500 | 3.550 | 3.440 | 3.440 | 3.440 | 4,004 |
| 2025-05-05 | 3.500 | 3.540 | 3.400 | 3.500 | 3.500 | 5,531 |
| 2025-05-02 | 3.550 | 3.600 | 3.520 | 3.520 | 3.520 | 4,648 |
| 2025-04-30 | 3.470 | 3.520 | 3.410 | 3.500 | 3.500 | 9,238 |
| 2025-04-29 | 3.550 | 3.550 | 3.420 | 3.500 | 3.500 | 4,025 |
| 2025-04-28 | 3.580 | 3.640 | 3.550 | 3.580 | 3.580 | 4,627 |
| 2025-04-25 | 3.450 | 3.710 | 3.390 | 3.600 | 3.600 | 27,814 |
| 2025-04-24 | 3.470 | 3.490 | 3.430 | 3.470 | 3.470 | 1,154 |
| 2025-04-23 | 3.480 | 3.500 | 3.240 | 3.500 | 3.500 | 41,944 |
| 2025-04-22 | 3.600 | 3.650 | 3.510 | 3.510 | 3.510 | 10,177 |
| 2025-04-17 | 3.830 | 3.830 | 3.600 | 3.650 | 3.650 | 29,136 |
| 2025-04-16 | 3.830 | 3.940 | 3.830 | 3.890 | 3.890 | 11,176 |
| 2025-04-15 | 3.780 | 4.000 | 3.750 | 3.920 | 3.920 | 52,090 |
| 2025-04-14 | 3.680 | 3.730 | 3.620 | 3.700 | 3.700 | 11,406 |
| 2025-04-11 | 3.760 | 3.760 | 3.400 | 3.610 | 3.610 | 52,145 |
| 2025-04-10 | 3.040 | 3.790 | 3.040 | 3.690 | 3.690 | 94,248 |
| 2025-04-09 | 3.030 | 3.030 | 2.870 | 2.910 | 2.910 | 24,482 |
| 2025-04-08 | 3.070 | 3.190 | 2.980 | 3.100 | 3.100 | 42,374 |
| 2025-04-07 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 34,840 |
| 2025-04-04 | 3.480 | 3.480 | 3.160 | 3.330 | 3.330 | 40,692 |
| 2025-04-03 | 3.340 | 3.510 | 3.340 | 3.450 | 3.450 | 38,990 |
| 2025-04-02 | 3.520 | 3.520 | 3.340 | 3.340 | 3.340 | 38,229 |
| 2025-04-01 | 3.650 | 3.660 | 3.460 | 3.500 | 3.500 | 23,749 |
| 2025-03-31 | 3.800 | 3.840 | 3.500 | 3.630 | 3.630 | 40,166 |
| 2025-03-28 | 3.840 | 3.900 | 3.700 | 3.860 | 3.860 | 24,416 |
| 2025-03-27 | 3.900 | 3.900 | 3.710 | 3.790 | 3.790 | 15,589 |
| 2025-03-26 | 3.800 | 3.840 | 3.700 | 3.840 | 3.840 | 23,006 |
| 2025-03-25 | 3.860 | 3.860 | 3.750 | 3.800 | 3.800 | 23,664 |
| 2025-03-24 | 3.930 | 3.930 | 3.830 | 3.880 | 3.880 | 14,631 |
| 2025-03-21 | 3.920 | 3.950 | 3.850 | 3.910 | 3.910 | 16,110 |
| 2025-03-20 | 3.970 | 3.970 | 3.900 | 3.960 | 3.960 | 18,705 |
| 2025-03-19 | 4.130 | 4.130 | 3.950 | 3.950 | 3.950 | 51,030 |
| 2025-03-18 | 4.000 | 4.150 | 3.950 | 4.140 | 4.140 | 41,102 |
| 2025-03-17 | 3.980 | 4.100 | 3.900 | 4.050 | 4.050 | 27,551 |
| 2025-03-14 | 3.940 | 3.990 | 3.900 | 3.990 | 3.990 | 12,732 |
| 2025-03-13 | 3.930 | 4.000 | 3.900 | 4.000 | 4.000 | 6,177 |
| 2025-03-12 | 3.950 | 3.950 | 3.860 | 3.910 | 3.910 | 5,353 |
| 2025-03-11 | 3.990 | 4.000 | 3.850 | 3.920 | 3.920 | 19,026 |
| 2025-03-10 | 4.060 | 4.060 | 3.910 | 3.950 | 3.950 | 14,250 |
| 2025-03-07 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 3,429 |
| 2025-03-06 | 4.000 | 4.080 | 3.980 | 4.030 | 4.030 | 8,952 |
| 2025-03-05 | 3.910 | 4.000 | 3.900 | 3.980 | 3.980 | 23,619 |
| 2025-03-04 | 4.030 | 4.030 | 3.900 | 3.990 | 3.990 | 7,149 |
| 2025-03-03 | 3.960 | 4.000 | 3.950 | 4.000 | 4.000 | 6,380 |
| 2025-02-28 | 4.130 | 4.130 | 3.940 | 3.950 | 3.950 | 23,862 |
| 2025-02-27 | 4.140 | 4.140 | 4.010 | 4.130 | 4.130 | 11,275 |
| 2025-02-26 | 4.060 | 4.150 | 4.020 | 4.060 | 4.060 | 17,894 |
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.