CLERHP Estructuras, S.A. (BME:CLR)
Spain · Delayed Price · Currency is EUR 11.80
-0.10 (-0.84%)
Jun 26, 2026, 5:35 PM CET
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.95 | 12.00 | 11.25 | 11.80 | 11.80 | -0.84% | 11,575 |
| Jun 25, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 1.28% | 11,747 |
| Jun 24, 2026 | 11.65 | 11.80 | 11.60 | 11.75 | 11.75 | 1.29% | 26,231 |
| Jun 23, 2026 | 11.95 | 11.95 | 11.50 | 11.60 | 11.60 | -0.43% | 17,127 |
| Jun 22, 2026 | 11.10 | 12.00 | 11.00 | 11.65 | 11.65 | 6.39% | 53,677 |
| Jun 19, 2026 | 10.85 | 10.95 | 10.80 | 10.95 | 10.95 | 0.92% | 16,937 |
| Jun 18, 2026 | 10.65 | 10.85 | 10.60 | 10.85 | 10.85 | 0.46% | 10,435 |
| Jun 17, 2026 | 10.60 | 10.80 | 10.55 | 10.80 | 10.80 | 1.89% | 7,385 |
| Jun 16, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 10,128 |
| Jun 15, 2026 | 10.40 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 8,425 |
| Jun 12, 2026 | 10.50 | 10.60 | 10.30 | 10.45 | 10.45 | 0.48% | 14,973 |
| Jun 11, 2026 | 10.45 | 10.50 | 10.35 | 10.40 | 10.40 | - | 7,841 |
| Jun 10, 2026 | 10.30 | 10.55 | 10.30 | 10.40 | 10.40 | -0.95% | 4,399 |
| Jun 9, 2026 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | -1.87% | 5,619 |
| Jun 8, 2026 | 10.80 | 10.90 | 10.30 | 10.70 | 10.70 | 0.94% | 11,975 |
| Jun 5, 2026 | 10.70 | 10.75 | 10.55 | 10.60 | 10.60 | 0.47% | 14,411 |
| Jun 4, 2026 | 10.55 | 10.80 | 10.55 | 10.55 | 10.55 | -2.31% | 3,201 |
| Jun 3, 2026 | 10.75 | 10.90 | 10.50 | 10.80 | 10.80 | 0.47% | 6,546 |
| Jun 2, 2026 | 10.70 | 10.80 | 10.50 | 10.75 | 10.75 | 3.86% | 11,877 |
| Jun 1, 2026 | 10.85 | 10.95 | 10.35 | 10.35 | 10.35 | -1.90% | 8,444 |
| May 29, 2026 | 10.45 | 10.90 | 10.40 | 10.55 | 10.55 | 3.43% | 34,130 |
| May 28, 2026 | 10.80 | 10.80 | 9.82 | 10.20 | 10.20 | -5.12% | 58,647 |
| May 27, 2026 | 10.80 | 11.15 | 10.70 | 10.75 | 10.75 | -1.83% | 31,559 |
| May 26, 2026 | 11.00 | 11.30 | 10.50 | 10.95 | 10.95 | 0.92% | 43,694 |
| May 25, 2026 | 9.98 | 10.95 | 9.92 | 10.85 | 10.85 | 11.86% | 123,860 |
| May 22, 2026 | 9.60 | 9.78 | 9.22 | 9.70 | 9.70 | 3.19% | 104,833 |
| May 21, 2026 | 8.74 | 9.44 | 8.56 | 9.40 | 9.40 | 10.59% | 66,642 |
| May 20, 2026 | 8.36 | 8.50 | 8.24 | 8.50 | 8.50 | 5.99% | 48,125 |
| May 19, 2026 | 8.10 | 8.28 | 8.00 | 8.02 | 8.02 | -1.23% | 22,574 |
| May 18, 2026 | 7.90 | 8.28 | 7.80 | 8.12 | 8.12 | 2.78% | 36,132 |
| 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 |