Holaluz-Clidom, S.A. (BME:HLZ)
Spain · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
Sep 5, 2025, 5:02 PM CET
Holaluz-Clidom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 9,348 |
| Sep 3, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 6,562 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 5,100 |
| Sep 1, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 13,046 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 2,184 |
| Aug 28, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 2,615 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 659 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 6,965 |
| Aug 25, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 16,250 |
| Aug 22, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 2,352 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,500 |
| Aug 20, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 5,390 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 2,855 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 4,096 |
| Aug 15, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 5,684 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 7,700 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 15,400 |
| Aug 12, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 11,342 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 1,300 |
| Aug 8, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 5,500 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | - | 6,794 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | - | 5,161 |
| Aug 5, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 2,683 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 40,638 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 27,818 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.82% | 5,175 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -2.96% | 39,757 |
| Jul 29, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 3,858 |
| Jul 28, 2025 | 1.30 | 1.43 | 1.30 | 1.33 | 1.33 | 5.56% | 83,988 |
| Jul 25, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 18,908 |
| Jul 24, 2025 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 8.33% | 52,966 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 4,475 |
| Jul 22, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 5,375 |
| Jul 21, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 11,474 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 12,204 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 4,465 |
| Jul 16, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 955 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,263 |
| Jul 14, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 5,217 |
| Jul 11, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 2,795 |
| Jul 10, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 3,260 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 15,112 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.82% | 5,697 |
| Jul 7, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Jul 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 500 |
| Jul 3, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 627 |
| Jul 2, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 9,248 |
| Jul 1, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 6,489 |
| Jun 30, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 5,021 |
| Jun 27, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | - | 25,844 |