CLERHP Estructuras, S.A. (BME:CLR)
Spain · Delayed Price · Currency is EUR 4.480
-0.140 (-3.03%)
Aug 27, 2025, 5:35 PM CET
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.60 | 4.60 | 4.46 | 4.49 | 4.49 | -2.81% | 45,868 |
| 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 |
| Jul 29, 2025 | 4.60 | 4.70 | 4.56 | 4.69 | 4.69 | 2.40% | 79,044 |
| Jul 28, 2025 | 4.60 | 4.66 | 4.53 | 4.58 | 4.58 | 1.33% | 32,256 |
| Jul 25, 2025 | 4.50 | 4.52 | 4.38 | 4.52 | 4.52 | 0.22% | 24,859 |
| Jul 24, 2025 | 4.67 | 4.67 | 4.41 | 4.51 | 4.51 | -3.63% | 56,740 |
| Jul 23, 2025 | 4.59 | 4.70 | 4.56 | 4.68 | 4.68 | 2.63% | 137,362 |
| Jul 22, 2025 | 4.58 | 4.62 | 4.40 | 4.56 | 4.56 | 0.44% | 39,849 |
| Jul 21, 2025 | 4.20 | 4.88 | 4.19 | 4.54 | 4.54 | 8.61% | 146,831 |
| Jul 18, 2025 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 101,289 |
| Jul 17, 2025 | 3.78 | 3.85 | 3.69 | 3.80 | 3.80 | 0.53% | 14,928 |
| Jul 16, 2025 | 3.59 | 3.78 | 3.59 | 3.78 | 3.78 | 3.56% | 30,332 |
| Jul 15, 2025 | 3.66 | 3.66 | 3.60 | 3.65 | 3.65 | 0.27% | 2,140 |
| Jul 14, 2025 | 3.70 | 3.70 | 3.55 | 3.64 | 3.64 | -0.55% | 11,261 |
| Jul 11, 2025 | 3.60 | 3.66 | 3.55 | 3.66 | 3.66 | 1.95% | 5,710 |
| Jul 10, 2025 | 3.57 | 3.60 | 3.50 | 3.59 | 3.59 | 1.41% | 33,663 |
| Jul 9, 2025 | 3.61 | 3.70 | 3.51 | 3.54 | 3.54 | -3.01% | 16,016 |
| Jul 8, 2025 | 3.72 | 3.80 | 3.63 | 3.65 | 3.65 | -2.14% | 94,314 |
| Jul 7, 2025 | 3.75 | 3.78 | 3.66 | 3.73 | 3.73 | 2.47% | 23,353 |
| Jul 4, 2025 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | 3.41% | 13,436 |
| Jul 3, 2025 | 3.49 | 3.53 | 3.44 | 3.52 | 3.52 | 0.57% | 4,859 |
| Jul 2, 2025 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | -0.28% | 6,242 |
| Jul 1, 2025 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 3,248 |
| Jun 30, 2025 | 3.52 | 3.60 | 3.50 | 3.50 | 3.50 | 0.29% | 20,621 |
| Jun 27, 2025 | 3.49 | 3.52 | 3.39 | 3.49 | 3.49 | - | 12,898 |
| Jun 26, 2025 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -0.29% | 8,699 |
| Jun 25, 2025 | 3.50 | 3.58 | 3.45 | 3.50 | 3.50 | 0.29% | 35,253 |
| Jun 24, 2025 | 3.49 | 3.52 | 3.49 | 3.49 | 3.49 | 0.87% | 3,632 |
| Jun 23, 2025 | 3.36 | 3.49 | 3.34 | 3.46 | 3.46 | 2.37% | 17,475 |
| Jun 20, 2025 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | -1.17% | 165,981 |
| Jun 19, 2025 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | -1.72% | 209,678 |