CLERHP Estructuras, S.A. (BME:CLR)
Spain · Delayed Price · Currency is EUR 4.170
-0.090 (-2.11%)
Oct 7, 2025, 4:50 PM CET
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.22 | 4.22 | 4.15 | 4.22 | 4.22 | -0.94% | 22,509 |
| Oct 6, 2025 | 4.33 | 4.37 | 4.26 | 4.26 | 4.26 | -0.93% | 8,424 |
| Oct 3, 2025 | 4.20 | 4.37 | 4.20 | 4.30 | 4.30 | 1.42% | 5,185 |
| Oct 2, 2025 | 4.16 | 4.37 | 4.16 | 4.24 | 4.24 | 0.95% | 10,247 |
| Oct 1, 2025 | 4.12 | 4.37 | 4.12 | 4.20 | 4.20 | 1.20% | 26,244 |
| Sep 30, 2025 | 4.15 | 4.23 | 4.13 | 4.15 | 4.15 | - | 5,574 |
| Sep 29, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -2.58% | 13,265 |
| Sep 26, 2025 | 4.20 | 4.26 | 4.18 | 4.26 | 4.26 | 0.95% | 6,307 |
| Sep 25, 2025 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | -1.17% | 2,730 |
| Sep 24, 2025 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | 2.40% | 9,540 |
| Sep 23, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | -0.71% | 9,423 |
| Sep 22, 2025 | 4.25 | 4.27 | 4.05 | 4.20 | 4.20 | -1.41% | 14,403 |
| Sep 19, 2025 | 4.26 | 4.30 | 4.23 | 4.26 | 4.26 | 0.95% | 6,237 |
| Sep 18, 2025 | 4.37 | 4.40 | 4.21 | 4.22 | 4.22 | -3.65% | 19,105 |
| Sep 17, 2025 | 4.39 | 4.39 | 4.26 | 4.38 | 4.38 | 0.23% | 5,614 |
| Sep 16, 2025 | 4.35 | 4.38 | 4.28 | 4.37 | 4.37 | 0.46% | 1,315 |
| Sep 15, 2025 | 4.38 | 4.38 | 4.28 | 4.35 | 4.35 | -0.23% | 7,643 |
| Sep 12, 2025 | 4.34 | 4.40 | 4.22 | 4.36 | 4.36 | 1.40% | 4,681 |
| Sep 11, 2025 | 4.24 | 4.30 | 4.21 | 4.30 | 4.30 | 1.42% | 7,254 |
| Sep 10, 2025 | 4.42 | 4.42 | 4.20 | 4.24 | 4.24 | -4.07% | 24,122 |
| Sep 9, 2025 | 4.37 | 4.44 | 4.34 | 4.42 | 4.42 | 0.45% | 5,951 |
| Sep 8, 2025 | 4.53 | 4.54 | 4.40 | 4.40 | 4.40 | -1.79% | 11,920 |
| Sep 5, 2025 | 4.48 | 4.48 | 4.41 | 4.48 | 4.48 | - | 6,512 |
| Sep 4, 2025 | 4.47 | 4.48 | 4.37 | 4.48 | 4.48 | 0.67% | 3,251 |
| Sep 3, 2025 | 4.55 | 4.55 | 4.32 | 4.45 | 4.45 | 0.23% | 38,203 |
| Sep 2, 2025 | 4.55 | 4.55 | 4.40 | 4.44 | 4.44 | -1.11% | 13,083 |
| Sep 1, 2025 | 4.40 | 4.52 | 4.38 | 4.49 | 4.49 | 1.81% | 18,550 |
| Aug 29, 2025 | 4.51 | 4.54 | 4.41 | 4.41 | 4.41 | -2.00% | 22,966 |
| Aug 28, 2025 | 4.44 | 4.68 | 4.44 | 4.50 | 4.50 | 0.45% | 12,478 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.46 | 4.48 | 4.48 | -3.03% | 47,381 |
| Aug 26, 2025 | 4.51 | 4.65 | 4.51 | 4.62 | 4.62 | 2.44% | 98,029 |
| Aug 25, 2025 | 4.50 | 4.51 | 4.46 | 4.51 | 4.51 | 2.50% | 26,955 |
| Aug 22, 2025 | 4.43 | 4.48 | 4.37 | 4.40 | 4.40 | -1.12% | 23,805 |
| Aug 21, 2025 | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | -0.89% | 11,398 |
| Aug 20, 2025 | 4.46 | 4.51 | 4.40 | 4.49 | 4.49 | 0.67% | 24,815 |
| Aug 19, 2025 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -0.67% | 14,544 |
| Aug 18, 2025 | 4.43 | 4.53 | 4.35 | 4.49 | 4.49 | 2.05% | 38,517 |
| Aug 15, 2025 | 4.40 | 4.46 | 4.35 | 4.40 | 4.40 | 0.92% | 9,071 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.35 | 4.36 | 4.36 | -3.11% | 10,211 |
| Aug 13, 2025 | 4.49 | 4.50 | 4.41 | 4.50 | 4.50 | 2.04% | 11,290 |
| Aug 12, 2025 | 4.34 | 4.48 | 4.30 | 4.41 | 4.41 | 2.56% | 17,398 |
| Aug 11, 2025 | 4.24 | 4.41 | 4.24 | 4.30 | 4.30 | 2.38% | 42,651 |
| Aug 8, 2025 | 4.26 | 4.26 | 4.12 | 4.20 | 4.20 | -0.94% | 20,187 |
| Aug 7, 2025 | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | -2.53% | 24,533 |
| Aug 6, 2025 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -1.14% | 35,325 |
| Aug 5, 2025 | 4.26 | 4.40 | 4.25 | 4.40 | 4.40 | 4.76% | 15,000 |
| Aug 4, 2025 | 4.18 | 4.25 | 4.09 | 4.20 | 4.20 | -0.71% | 44,660 |
| Aug 1, 2025 | 4.51 | 4.51 | 4.21 | 4.23 | 4.23 | -6.21% | 40,368 |
| Jul 31, 2025 | 4.60 | 4.63 | 4.33 | 4.51 | 4.51 | -3.84% | 46,217 |
| Jul 30, 2025 | 4.69 | 4.70 | 4.60 | 4.69 | 4.69 | - | 34,833 |