Holaluz-Clidom, S.A. (BME:HLZ)
Spain · Delayed Price · Currency is EUR 1.240
+0.025 (2.06%)
Aug 12, 2025, 4:24 PM CET
Holaluz-Clidom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -1.23% | 12,000 |
| 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 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -2.31% | 17,403 |
| Jun 25, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 15,608 |
| Jun 24, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | - | 6,623 |
| Jun 23, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 4,973 |
| Jun 20, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | - | 1,154 |
| Jun 19, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.00% | 10,674 |
| Jun 18, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 6,097 |
| Jun 17, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 12,942 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | - | 40,847 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 10,120 |
| Jun 12, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 7,500 |
| Jun 11, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 6,605 |
| Jun 10, 2025 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | 1.60% | 17,532 |
| Jun 9, 2025 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 6,752 |
| Jun 6, 2025 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 42,477 |
| Jun 5, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 19,132 |
| Jun 4, 2025 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -5.56% | 15,736 |