CLERHP Estructuras, S.A. (BME:CLR)
Spain · Delayed Price · Currency is EUR 20.20
-0.40 (-1.94%)
Oct 6, 2026, 5:35 PM CET
CLERHP Estructuras Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 20.60 | 20.80 | 19.95 | 20.20 | 20.20 | -1.94% | 11,015 |
| Oct 5, 2026 | 20.80 | 20.80 | 20.20 | 20.60 | 20.60 | -0.96% | 3,005 |
| Oct 2, 2026 | 20.50 | 20.90 | 20.50 | 20.80 | 20.80 | 1.46% | 2,380 |
| Oct 1, 2026 | 20.60 | 21.30 | 20.40 | 20.50 | 20.50 | -1.91% | 9,833 |
| Sep 30, 2026 | 21.00 | 21.20 | 20.60 | 20.90 | 20.90 | 1.46% | 5,323 |
| Sep 29, 2026 | 20.80 | 20.80 | 20.10 | 20.60 | 20.60 | 0.98% | 6,271 |
| Sep 28, 2026 | 20.50 | 21.30 | 20.20 | 20.40 | 20.40 | 2.00% | 22,983 |
| Sep 25, 2026 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | 0.50% | 13,301 |
| Sep 24, 2026 | 19.70 | 19.90 | 19.10 | 19.90 | 19.90 | 2.58% | 15,840 |
| Sep 23, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 3,551 |
| Sep 22, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | -1.51% | 10,793 |
| Sep 21, 2026 | 20.40 | 20.40 | 19.50 | 19.90 | 19.90 | -0.50% | 8,507 |
| Sep 18, 2026 | 20.00 | 20.50 | 19.85 | 20.00 | 20.00 | -1.96% | 5,301 |
| Sep 17, 2026 | 19.50 | 20.50 | 19.15 | 20.40 | 20.40 | 4.62% | 23,937 |
| Sep 16, 2026 | 19.90 | 19.95 | 19.15 | 19.50 | 19.50 | -1.52% | 6,979 |
| Sep 15, 2026 | 19.50 | 19.95 | 19.30 | 19.80 | 19.80 | - | 6,472 |
| Sep 14, 2026 | 20.00 | 20.20 | 18.65 | 19.80 | 19.80 | -1.00% | 24,388 |
| Sep 11, 2026 | 20.00 | 20.60 | 19.95 | 20.00 | 20.00 | 0.50% | 6,769 |
| Sep 10, 2026 | 19.65 | 20.40 | 19.65 | 19.90 | 19.90 | - | 7,219 |
| Sep 9, 2026 | 20.80 | 21.10 | 19.55 | 19.90 | 19.90 | -5.24% | 31,057 |
| Sep 8, 2026 | 21.70 | 21.80 | 20.90 | 21.00 | 21.00 | -2.78% | 5,861 |
| Sep 7, 2026 | 20.60 | 21.70 | 20.20 | 21.60 | 21.60 | 5.37% | 7,500 |
| Sep 4, 2026 | 20.30 | 20.50 | 19.90 | 20.50 | 20.50 | 3.54% | 11,268 |
| Sep 3, 2026 | 20.20 | 20.20 | 19.60 | 19.80 | 19.80 | -1.00% | 6,800 |
| Sep 2, 2026 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | 1.27% | 20,455 |
| Sep 1, 2026 | 20.80 | 21.70 | 18.70 | 19.75 | 19.75 | -4.59% | 65,475 |
| Aug 31, 2026 | 21.70 | 21.70 | 20.60 | 20.70 | 20.70 | -4.61% | 26,548 |
| Aug 28, 2026 | 21.60 | 22.60 | 21.50 | 21.70 | 21.70 | - | 12,280 |
| Aug 27, 2026 | 22.00 | 22.20 | 21.60 | 21.70 | 21.70 | -2.25% | 7,619 |
| Aug 26, 2026 | 22.00 | 22.40 | 21.80 | 22.20 | 22.20 | 0.91% | 5,628 |
| Aug 25, 2026 | 21.90 | 22.10 | 21.80 | 22.00 | 22.00 | -0.90% | 3,118 |
| Aug 24, 2026 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | 0.45% | 5,752 |
| Aug 21, 2026 | 22.40 | 22.90 | 22.00 | 22.10 | 22.10 | 0.91% | 24,578 |
| Aug 20, 2026 | 22.10 | 22.40 | 21.10 | 21.90 | 21.90 | -2.23% | 10,635 |
| Aug 19, 2026 | 22.20 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | 8,757 |
| Aug 18, 2026 | 22.90 | 22.90 | 21.70 | 22.00 | 22.00 | -3.51% | 14,645 |
| Aug 17, 2026 | 22.60 | 23.40 | 22.00 | 22.80 | 22.80 | 2.70% | 41,591 |
| Aug 14, 2026 | 22.40 | 22.60 | 21.80 | 22.20 | 22.20 | 8.29% | 37,548 |
| Aug 13, 2026 | 21.20 | 21.30 | 20.00 | 20.50 | 20.50 | -3.30% | 34,974 |
| Aug 12, 2026 | 21.50 | 21.70 | 21.20 | 21.20 | 21.20 | -0.47% | 8,265 |
| Aug 11, 2026 | 21.80 | 22.00 | 21.30 | 21.30 | 21.30 | -2.29% | 15,938 |
| Aug 10, 2026 | 21.30 | 22.10 | 21.30 | 21.80 | 21.80 | 2.35% | 15,585 |
| Aug 7, 2026 | 21.00 | 21.50 | 20.60 | 21.30 | 21.30 | 3.90% | 23,596 |
| Aug 6, 2026 | 20.80 | 21.30 | 20.10 | 20.50 | 20.50 | -3.76% | 29,959 |
| Aug 5, 2026 | 22.20 | 22.20 | 21.30 | 21.30 | 21.30 | -3.18% | 8,677 |
| Aug 4, 2026 | 22.10 | 22.30 | 21.00 | 22.00 | 22.00 | - | 18,390 |
| Aug 3, 2026 | 21.90 | 22.90 | 21.60 | 22.00 | 22.00 | 2.80% | 29,169 |
| Jul 31, 2026 | 21.90 | 22.60 | 20.90 | 21.40 | 21.40 | -3.17% | 30,402 |
| Jul 30, 2026 | 23.70 | 24.00 | 20.10 | 22.10 | 22.10 | -6.75% | 144,643 |
| Jul 29, 2026 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 3.49% | 63,824 |