Holaluz-Clidom, S.A. (BME:HLZ)
Spain · Delayed Price · Currency is EUR 1.200
+0.080 (7.14%)
Oct 28, 2025, 12:36 PM CET
Holaluz-Clidom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 20,570 |
| Oct 24, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 8,480 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 8,135 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 3,301 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 4,008 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,000 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 6,605 |
| Oct 16, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | - | 5,620 |
| Oct 15, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -2.54% | 6,386 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 6,350 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,490 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,902 |
| Oct 9, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 4,902 |
| Oct 8, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 6,703 |
| Oct 7, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 3,447 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 3,676 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 8,503 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 500 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 27,205 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,714 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,612 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 2,016 |
| Sep 25, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 8,761 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 15,003 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 12,394 |
| Sep 22, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 8,700 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 9,127 |
| Sep 18, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | - | 12,701 |
| Sep 17, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 24,311 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 7,921 |
| Sep 15, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 17,344 |
| Sep 12, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 6,725 |
| Sep 11, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 33,012 |
| Sep 10, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 3,002 |
| Sep 9, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 7,248 |
| Sep 8, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 6,740 |
| Sep 5, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 7,087 |
| 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 |