CLERHP Estructuras, S.A. (BME:CLR)
Spain · Delayed Price · Currency is EUR 6.86
+0.02 (0.29%)
Mar 18, 2026, 5:35 PM CET
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.84 | 6.94 | 6.76 | 6.86 | 6.86 | 0.29% | 12,991 |
| Mar 17, 2026 | 6.68 | 6.86 | 6.68 | 6.84 | 6.84 | 1.18% | 10,374 |
| Mar 16, 2026 | 6.76 | 6.90 | 6.60 | 6.76 | 6.76 | -1.17% | 12,595 |
| Mar 13, 2026 | 6.78 | 6.84 | 6.58 | 6.84 | 6.84 | 2.09% | 10,534 |
| Mar 12, 2026 | 6.74 | 6.80 | 6.70 | 6.70 | 6.70 | -2.33% | 3,584 |
| Mar 11, 2026 | 6.98 | 6.98 | 6.68 | 6.86 | 6.86 | -0.87% | 10,500 |
| Mar 10, 2026 | 6.60 | 7.02 | 6.60 | 6.92 | 6.92 | 5.81% | 22,584 |
| Mar 9, 2026 | 6.68 | 6.68 | 6.48 | 6.54 | 6.54 | -2.39% | 30,106 |
| Mar 6, 2026 | 6.68 | 6.70 | 6.48 | 6.70 | 6.70 | 1.52% | 16,470 |
| Mar 5, 2026 | 6.56 | 6.80 | 6.48 | 6.60 | 6.60 | 0.30% | 12,986 |
| Mar 4, 2026 | 6.40 | 6.60 | 6.24 | 6.58 | 6.58 | 1.86% | 30,624 |
| Mar 3, 2026 | 6.86 | 6.86 | 6.30 | 6.46 | 6.46 | -5.83% | 46,468 |
| Mar 2, 2026 | 6.80 | 6.86 | 6.74 | 6.86 | 6.86 | -1.44% | 16,150 |
| Feb 27, 2026 | 6.94 | 7.00 | 6.80 | 6.96 | 6.96 | - | 36,675 |
| Feb 26, 2026 | 6.92 | 7.02 | 6.84 | 6.96 | 6.96 | -0.57% | 15,307 |
| Feb 25, 2026 | 6.98 | 7.00 | 6.84 | 7.00 | 7.00 | 1.74% | 467,872 |
| Feb 24, 2026 | 6.84 | 6.98 | 6.72 | 6.88 | 6.88 | - | 30,956 |
| Feb 23, 2026 | 7.18 | 7.18 | 6.86 | 6.88 | 6.88 | -2.82% | 34,641 |
| Feb 20, 2026 | 6.98 | 7.14 | 6.80 | 7.08 | 7.08 | 2.61% | 35,642 |
| Feb 19, 2026 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | -2.54% | 58,345 |
| Feb 18, 2026 | 7.26 | 7.26 | 7.02 | 7.08 | 7.08 | -1.12% | 21,502 |
| Feb 17, 2026 | 6.96 | 7.18 | 6.80 | 7.16 | 7.16 | 3.77% | 87,435 |
| Feb 16, 2026 | 6.76 | 6.96 | 6.60 | 6.90 | 6.90 | 2.68% | 23,572 |
| Feb 13, 2026 | 6.60 | 6.84 | 6.58 | 6.72 | 6.72 | -0.30% | 8,520 |
| Feb 12, 2026 | 6.66 | 6.76 | 6.60 | 6.74 | 6.74 | -0.59% | 32,727 |
| Feb 11, 2026 | 6.62 | 6.80 | 6.50 | 6.78 | 6.78 | 0.59% | 21,957 |
| Feb 10, 2026 | 6.38 | 6.76 | 6.38 | 6.74 | 6.74 | 6.31% | 68,630 |
| Feb 9, 2026 | 6.20 | 6.34 | 6.12 | 6.34 | 6.34 | 4.97% | 40,626 |
| Feb 6, 2026 | 6.08 | 6.16 | 6.02 | 6.04 | 6.04 | -2.89% | 34,557 |
| Feb 5, 2026 | 6.20 | 6.28 | 6.00 | 6.22 | 6.22 | 1.63% | 15,448 |
| Feb 4, 2026 | 6.30 | 6.34 | 6.12 | 6.12 | 6.12 | -1.29% | 20,242 |
| Feb 3, 2026 | 6.10 | 6.20 | 6.02 | 6.20 | 6.20 | 1.97% | 19,473 |
| Feb 2, 2026 | 6.10 | 6.18 | 6.08 | 6.08 | 6.08 | -1.30% | 13,003 |
| Jan 30, 2026 | 6.06 | 6.16 | 5.86 | 6.16 | 6.16 | 2.67% | 21,375 |
| Jan 29, 2026 | 6.30 | 6.34 | 6.00 | 6.00 | 6.00 | -4.15% | 36,842 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.24 | 6.26 | 6.26 | -3.99% | 20,517 |
| Jan 27, 2026 | 6.50 | 6.54 | 6.32 | 6.52 | 6.52 | 0.93% | 17,397 |
| Jan 26, 2026 | 6.74 | 6.74 | 6.30 | 6.46 | 6.46 | -3.58% | 38,578 |
| Jan 23, 2026 | 6.84 | 6.90 | 6.54 | 6.70 | 6.70 | -2.05% | 33,772 |
| Jan 22, 2026 | 6.46 | 7.02 | 6.46 | 6.84 | 6.84 | 6.87% | 79,050 |
| Jan 21, 2026 | 6.50 | 6.64 | 6.24 | 6.40 | 6.40 | -2.44% | 43,182 |
| Jan 20, 2026 | 6.74 | 6.78 | 6.46 | 6.56 | 6.56 | -0.61% | 137,150 |
| Jan 19, 2026 | 6.18 | 6.78 | 6.18 | 6.60 | 6.60 | 6.11% | 89,556 |
| Jan 16, 2026 | 5.92 | 6.24 | 5.86 | 6.22 | 6.22 | 6.51% | 51,075 |
| Jan 15, 2026 | 6.00 | 6.12 | 5.82 | 5.84 | 5.84 | -1.02% | 26,788 |
| Jan 14, 2026 | 5.90 | 5.96 | 5.80 | 5.90 | 5.90 | -0.67% | 787,126 |
| Jan 13, 2026 | 5.80 | 5.94 | 5.70 | 5.94 | 5.94 | 4.21% | 7,448 |
| Jan 12, 2026 | 5.40 | 5.90 | 5.30 | 5.70 | 5.70 | 7.55% | 19,527 |
| Jan 9, 2026 | 5.44 | 5.50 | 5.22 | 5.30 | 5.30 | -2.57% | 48,561 |
| Jan 8, 2026 | 5.56 | 5.56 | 5.40 | 5.44 | 5.44 | -1.81% | 69,761 |