CLERHP Estructuras, S.A. (BME:CLR)
Spain · Delayed Price · Currency is EUR 8.00
+0.10 (1.27%)
May 18, 2026, 4:06 PM CET
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.90 | 7.96 | 7.72 | 7.90 | 7.90 | 0.25% | 13,971 |
| May 14, 2026 | 7.96 | 7.96 | 7.72 | 7.88 | 7.88 | - | 17,471 |
| May 13, 2026 | 7.68 | 8.00 | 7.52 | 7.88 | 7.88 | 4.51% | 30,218 |
| May 12, 2026 | 7.60 | 7.60 | 7.44 | 7.54 | 7.54 | -1.82% | 10,788 |
| May 11, 2026 | 7.50 | 7.80 | 7.50 | 7.68 | 7.68 | 2.40% | 25,357 |
| May 8, 2026 | 7.30 | 7.52 | 7.30 | 7.50 | 7.50 | 0.81% | 9,615 |
| May 7, 2026 | 7.36 | 7.46 | 7.14 | 7.44 | 7.44 | 1.36% | 17,262 |
| May 6, 2026 | 7.22 | 7.34 | 7.16 | 7.34 | 7.34 | 0.82% | 12,539 |
| May 5, 2026 | 7.46 | 7.46 | 7.00 | 7.28 | 7.28 | -1.62% | 21,378 |
| May 4, 2026 | 7.58 | 7.64 | 7.28 | 7.40 | 7.40 | -0.80% | 23,886 |
| Apr 30, 2026 | 7.50 | 7.54 | 7.40 | 7.46 | 7.46 | 0.27% | 10,411 |
| Apr 29, 2026 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | -2.11% | 22,309 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 42,219 |
| Apr 27, 2026 | 7.30 | 7.54 | 7.30 | 7.50 | 7.50 | 2.46% | 26,248 |
| Apr 24, 2026 | 7.18 | 7.56 | 7.02 | 7.32 | 7.32 | 3.10% | 39,161 |
| Apr 23, 2026 | 7.12 | 7.18 | 7.10 | 7.10 | 7.10 | -1.11% | 6,929 |
| Apr 22, 2026 | 7.06 | 7.20 | 6.98 | 7.18 | 7.18 | 1.70% | 20,336 |
| Apr 21, 2026 | 6.94 | 7.06 | 6.90 | 7.06 | 7.06 | 1.73% | 23,902 |
| Apr 20, 2026 | 6.96 | 6.96 | 6.80 | 6.94 | 6.94 | 0.58% | 4,613 |
| Apr 17, 2026 | 6.80 | 6.98 | 6.80 | 6.90 | 6.90 | 1.77% | 17,090 |
| Apr 16, 2026 | 6.78 | 6.78 | 6.68 | 6.78 | 6.78 | - | 58,264 |
| Apr 15, 2026 | 6.66 | 6.86 | 6.66 | 6.78 | 6.78 | 1.50% | 10,301 |
| Apr 14, 2026 | 6.60 | 6.68 | 6.56 | 6.68 | 6.68 | 2.14% | 1,575 |
| Apr 13, 2026 | 6.70 | 6.78 | 6.50 | 6.54 | 6.54 | -2.39% | 14,996 |
| Apr 10, 2026 | 6.56 | 6.70 | 6.54 | 6.70 | 6.70 | 1.52% | 7,940 |
| Apr 9, 2026 | 6.60 | 6.70 | 6.52 | 6.60 | 6.60 | -1.49% | 7,920 |
| Apr 8, 2026 | 6.66 | 6.70 | 6.46 | 6.70 | 6.70 | 6.35% | 26,981 |
| Apr 7, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -2.17% | 14,783 |
| Apr 2, 2026 | 6.42 | 6.52 | 6.34 | 6.44 | 6.44 | 0.94% | 6,712 |
| Apr 1, 2026 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 4.25% | 18,713 |
| Mar 31, 2026 | 6.12 | 6.14 | 6.06 | 6.12 | 6.12 | 0.66% | 5,019 |
| Mar 30, 2026 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | -0.33% | 11,661 |
| Mar 27, 2026 | 6.32 | 6.40 | 6.10 | 6.10 | 6.10 | -3.79% | 52,636 |
| Mar 26, 2026 | 6.36 | 6.50 | 6.30 | 6.34 | 6.34 | -1.86% | 4,403 |
| Mar 25, 2026 | 6.34 | 6.56 | 6.30 | 6.46 | 6.46 | 1.57% | 10,027 |
| Mar 24, 2026 | 6.46 | 6.52 | 6.24 | 6.36 | 6.36 | -0.63% | 22,078 |
| Mar 23, 2026 | 6.64 | 6.64 | 6.34 | 6.40 | 6.40 | -4.19% | 27,399 |
| Mar 20, 2026 | 6.68 | 6.68 | 6.54 | 6.68 | 6.68 | 1.21% | 6,165 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -3.79% | 36,948 |
| 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 |