CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.150 | 4.200 | 4.070 | 4.080 | 4.080 | 15,179 |
| 2025-02-24 | 4.200 | 4.220 | 3.820 | 4.200 | 4.200 | 99,598 |
| 2025-02-21 | 4.360 | 4.360 | 4.230 | 4.240 | 4.240 | 10,544 |
| 2025-02-20 | 4.400 | 4.420 | 4.270 | 4.270 | 4.270 | 14,576 |
| 2025-02-19 | 4.470 | 4.470 | 4.400 | 4.440 | 4.440 | 2,558 |
| 2025-02-18 | 4.460 | 4.550 | 4.440 | 4.500 | 4.500 | 9,014 |
| 2025-02-17 | 4.520 | 4.520 | 4.440 | 4.520 | 4.520 | 2,420 |
| 2025-02-14 | 4.500 | 4.540 | 4.480 | 4.520 | 4.520 | 2,451 |
| 2025-02-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 611 |
| 2025-02-12 | 4.460 | 4.520 | 4.420 | 4.440 | 4.440 | 10,763 |
| 2025-02-11 | 4.500 | 4.500 | 4.460 | 4.500 | 4.500 | 5,805 |
| 2025-02-10 | 4.580 | 4.580 | 4.450 | 4.500 | 4.500 | 12,106 |
| 2025-02-07 | 4.500 | 4.560 | 4.450 | 4.540 | 4.540 | 8,835 |
| 2025-02-06 | 4.500 | 4.560 | 4.460 | 4.500 | 4.500 | 8,178 |
| 2025-02-05 | 4.580 | 4.580 | 4.490 | 4.500 | 4.500 | 7,813 |
| 2025-02-04 | 4.500 | 4.600 | 4.480 | 4.500 | 4.500 | 8,979 |
| 2025-02-03 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 12,018 |
| 2025-01-31 | 4.550 | 4.600 | 4.510 | 4.600 | 4.600 | 8,893 |
| 2025-01-30 | 4.560 | 4.600 | 4.480 | 4.570 | 4.570 | 4,787 |
| 2025-01-29 | 4.600 | 4.600 | 4.480 | 4.600 | 4.600 | 14,479 |
| 2025-01-28 | 4.600 | 4.680 | 4.550 | 4.550 | 4.550 | 15,648 |
| 2025-01-27 | 4.600 | 4.600 | 4.480 | 4.580 | 4.580 | 7,629 |
| 2025-01-24 | 4.560 | 4.640 | 4.510 | 4.560 | 4.560 | 10,302 |
| 2025-01-23 | 4.650 | 4.660 | 4.560 | 4.650 | 4.650 | 8,743 |
| 2025-01-22 | 4.630 | 4.650 | 4.560 | 4.630 | 4.630 | 8,036 |
| 2025-01-21 | 4.680 | 4.680 | 4.610 | 4.620 | 4.620 | 4,011 |
| 2025-01-20 | 4.690 | 4.690 | 4.560 | 4.680 | 4.680 | 9,178 |
| 2025-01-17 | 4.650 | 4.690 | 4.560 | 4.690 | 4.690 | 9,941 |
| 2025-01-16 | 4.520 | 4.650 | 4.510 | 4.650 | 4.650 | 5,703 |
| 2025-01-15 | 4.580 | 4.580 | 4.450 | 4.530 | 4.530 | 9,661 |
| 2025-01-14 | 4.500 | 4.700 | 4.500 | 4.530 | 4.530 | 13,328 |
| 2025-01-13 | 4.530 | 4.550 | 4.460 | 4.480 | 4.480 | 16,952 |
| 2025-01-10 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 7,528 |
| 2025-01-09 | 4.540 | 4.600 | 4.490 | 4.490 | 4.490 | 7,259 |
| 2025-01-08 | 4.550 | 4.660 | 4.550 | 4.590 | 4.590 | 8,545 |
| 2025-01-07 | 4.570 | 4.600 | 4.510 | 4.580 | 4.580 | 4,437 |
| 2025-01-06 | 4.610 | 4.610 | 4.400 | 4.540 | 4.540 | 35,235 |
| 2025-01-03 | 4.760 | 4.800 | 4.610 | 4.640 | 4.640 | 14,558 |
| 2025-01-02 | 4.820 | 4.850 | 4.610 | 4.750 | 4.750 | 18,126 |
| 2024-12-31 | 4.850 | 4.860 | 4.760 | 4.770 | 4.770 | 25,870 |
| 2024-12-30 | 4.780 | 4.890 | 4.610 | 4.780 | 4.780 | 83,835 |
| 2024-12-27 | 4.440 | 4.740 | 4.310 | 4.600 | 4.600 | 56,106 |
| 2024-12-24 | 4.320 | 4.390 | 4.260 | 4.390 | 4.390 | 9,400 |
| 2024-12-23 | 4.240 | 4.340 | 4.200 | 4.230 | 4.230 | 12,208 |
| 2024-12-20 | 4.350 | 4.390 | 4.260 | 4.270 | 4.270 | 7,566 |
| 2024-12-19 | 4.370 | 4.440 | 4.310 | 4.310 | 4.310 | 8,220 |
| 2024-12-18 | 4.400 | 4.440 | 4.360 | 4.410 | 4.410 | 17,501 |
| 2024-12-17 | 4.390 | 4.390 | 4.290 | 4.350 | 4.350 | 9,775 |
| 2024-12-16 | 4.330 | 4.390 | 4.250 | 4.370 | 4.370 | 11,761 |
| 2024-12-13 | 4.300 | 4.490 | 4.120 | 4.380 | 4.380 | 44,222 |
| 2024-12-12 | 4.230 | 4.280 | 4.200 | 4.280 | 4.280 | 12,048 |
| 2024-12-11 | 4.200 | 4.250 | 4.180 | 4.230 | 4.230 | 6,725 |
| 2024-12-10 | 4.200 | 4.290 | 4.180 | 4.200 | 4.200 | 9,623 |
| 2024-12-09 | 4.240 | 4.300 | 4.120 | 4.200 | 4.200 | 20,434 |
| 2024-12-06 | 4.120 | 4.240 | 4.010 | 4.240 | 4.240 | 34,056 |
| 2024-12-05 | 4.090 | 4.120 | 4.050 | 4.100 | 4.100 | 11,708 |
| 2024-12-04 | 4.080 | 4.150 | 4.050 | 4.120 | 4.120 | 10,557 |
| 2024-12-03 | 4.080 | 4.120 | 4.080 | 4.100 | 4.100 | 352 |
| 2024-12-02 | 4.190 | 4.190 | 4.080 | 4.100 | 4.100 | 8,751 |
| 2024-11-29 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 4,580 |
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.