CLERHP Estructuras S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 3,899 |
| 2024-11-27 | 4.150 | 4.200 | 4.050 | 4.190 | 4.190 | 8,795 |
| 2024-11-26 | 4.190 | 4.200 | 4.150 | 4.150 | 4.150 | 11,565 |
| 2024-11-25 | 4.180 | 4.200 | 4.130 | 4.150 | 4.150 | 7,567 |
| 2024-11-22 | 4.190 | 4.190 | 4.110 | 4.130 | 4.130 | 8,022 |
| 2024-11-21 | 4.150 | 4.250 | 4.090 | 4.170 | 4.170 | 8,429 |
| 2024-11-20 | 4.100 | 4.440 | 4.050 | 4.150 | 4.150 | 38,212 |
| 2024-11-19 | 4.090 | 4.090 | 4.000 | 4.090 | 4.090 | 10,984 |
| 2024-11-18 | 4.160 | 4.160 | 4.050 | 4.050 | 4.050 | 9,160 |
| 2024-11-15 | 4.070 | 4.130 | 4.070 | 4.130 | 4.130 | 6,943 |
| 2024-11-14 | 3.970 | 4.120 | 3.860 | 4.120 | 4.120 | 41,950 |
| 2024-11-13 | 4.060 | 4.060 | 3.970 | 3.970 | 3.970 | 32,306 |
| 2024-11-12 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 33,554 |
| 2024-11-11 | 4.100 | 4.200 | 4.060 | 4.100 | 4.100 | 33,700 |
| 2024-11-08 | 4.160 | 4.160 | 4.080 | 4.100 | 4.100 | 7,887 |
| 2024-11-07 | 4.190 | 4.190 | 4.070 | 4.160 | 4.160 | 10,619 |
| 2024-11-06 | 4.160 | 4.190 | 4.060 | 4.160 | 4.160 | 29,500 |
| 2024-11-05 | 4.230 | 4.250 | 4.130 | 4.160 | 4.160 | 37,702 |
| 2024-11-04 | 4.360 | 4.440 | 4.190 | 4.250 | 4.250 | 40,321 |
| 2024-11-01 | 4.400 | 4.450 | 4.350 | 4.380 | 4.380 | 3,793 |
| 2024-10-31 | 4.420 | 4.570 | 4.310 | 4.380 | 4.380 | 38,313 |
| 2024-10-30 | 4.280 | 4.430 | 4.280 | 4.400 | 4.400 | 34,974 |
| 2024-10-29 | 4.220 | 4.250 | 4.180 | 4.250 | 4.250 | 24,075 |
| 2024-10-28 | 4.280 | 4.280 | 4.140 | 4.220 | 4.220 | 26,490 |
| 2024-10-25 | 4.190 | 4.270 | 4.170 | 4.260 | 4.260 | 7,201 |
| 2024-10-24 | 4.260 | 4.260 | 4.180 | 4.220 | 4.220 | 8,162 |
| 2024-10-23 | 4.300 | 4.300 | 4.190 | 4.260 | 4.260 | 23,955 |
| 2024-10-22 | 4.320 | 4.320 | 4.210 | 4.300 | 4.300 | 23,657 |
| 2024-10-21 | 4.390 | 4.430 | 4.220 | 4.290 | 4.290 | 50,203 |
| 2024-10-18 | 4.240 | 4.450 | 4.200 | 4.380 | 4.380 | 54,973 |
| 2024-10-17 | 4.390 | 4.430 | 4.110 | 4.210 | 4.210 | 81,210 |
| 2024-10-16 | 4.360 | 4.470 | 4.350 | 4.350 | 4.350 | 25,982 |
| 2024-10-15 | 4.660 | 4.660 | 4.350 | 4.350 | 4.350 | 71,350 |
| 2024-10-14 | 4.850 | 4.900 | 4.610 | 4.630 | 4.630 | 30,142 |
| 2024-10-11 | 4.800 | 4.880 | 4.790 | 4.800 | 4.800 | 11,530 |
| 2024-10-10 | 4.920 | 4.920 | 4.780 | 4.800 | 4.800 | 18,097 |
| 2024-10-09 | 4.900 | 4.930 | 4.750 | 4.850 | 4.850 | 40,296 |
| 2024-10-08 | 4.810 | 4.980 | 4.710 | 4.870 | 4.870 | 75,205 |
| 2024-10-07 | 4.580 | 4.850 | 4.560 | 4.770 | 4.770 | 116,575 |
| 2024-10-04 | 4.400 | 4.570 | 4.370 | 4.450 | 4.450 | 41,454 |
| 2024-10-03 | 4.430 | 4.470 | 4.300 | 4.330 | 4.330 | 13,766 |
| 2024-10-02 | 4.200 | 4.460 | 4.200 | 4.460 | 4.460 | 33,724 |
| 2024-10-01 | 4.110 | 4.250 | 4.110 | 4.210 | 4.210 | 7,068 |
| 2024-09-30 | 4.140 | 4.170 | 4.080 | 4.150 | 4.150 | 14,791 |
| 2024-09-27 | 4.130 | 4.200 | 4.060 | 4.150 | 4.150 | 27,239 |
| 2024-09-26 | 4.230 | 4.230 | 4.100 | 4.170 | 4.170 | 16,191 |
| 2024-09-25 | 4.040 | 4.300 | 4.040 | 4.270 | 4.270 | 27,527 |
| 2024-09-24 | 4.000 | 4.070 | 3.990 | 4.050 | 4.050 | 9,424 |
| 2024-09-23 | 3.940 | 4.000 | 3.910 | 4.000 | 4.000 | 18,808 |
| 2024-09-20 | 3.980 | 3.980 | 3.900 | 3.950 | 3.950 | 28,418 |
| 2024-09-19 | 3.920 | 4.010 | 3.880 | 4.010 | 4.010 | 26,660 |
| 2024-09-18 | 3.900 | 3.960 | 3.890 | 3.960 | 3.960 | 19,700 |
| 2024-09-17 | 3.960 | 4.000 | 3.900 | 3.900 | 3.900 | 18,178 |
| 2024-09-16 | 3.950 | 4.080 | 3.920 | 4.010 | 4.010 | 14,212 |
| 2024-09-13 | 3.950 | 4.020 | 3.940 | 3.950 | 3.950 | 14,511 |
| 2024-09-12 | 3.980 | 4.010 | 3.910 | 3.910 | 3.910 | 16,403 |
| 2024-09-11 | 4.000 | 4.050 | 3.910 | 4.000 | 4.000 | 69,891 |
| 2024-09-10 | 4.100 | 4.120 | 4.010 | 4.010 | 4.010 | 3,567 |
| 2024-09-09 | 4.150 | 4.170 | 4.030 | 4.100 | 4.100 | 33,861 |
| 2024-09-06 | 4.550 | 4.600 | 4.200 | 4.200 | 4.200 | 162,531 |
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.