Obrascón Huarte Lain, S.A. (BME:OHLA)
0.4600
+0.0035 (0.77%)
Oct 28, 2025, 1:43 PM CET
Obrascón Huarte Lain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.86% | 1,769,519 |
| Oct 27, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.51% | 8,884,389 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.68% | 4,822,237 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.91% | 6,920,679 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.08% | 19,764,617 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.68% | 4,436,653 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.63% | 6,266,966 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.25% | 5,472,171 |
| Oct 16, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.02% | 3,324,251 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 6,848,556 |
| Oct 14, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.69% | 7,650,805 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 0.53% | 7,241,061 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.39% | 9,611,825 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.34% | 15,447,958 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.62% | 8,793,672 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.11% | 10,477,861 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.09% | 8,182,953 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.44% | 7,394,163 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.55% | 6,585,991 |
| Oct 1, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.38% | 8,980,687 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.26% | 4,056,429 |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.93% | 6,310,185 |
| Sep 26, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | 5,723,588 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.57% | 8,664,069 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -4.07% | 13,255,848 |
| Sep 23, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.66% | 7,263,363 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.11% | 7,872,549 |
| Sep 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.23% | 10,999,643 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.47% | 14,606,868 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.46% | 6,327,206 |
| Sep 16, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.57% | 21,369,954 |
| Sep 15, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 4.77% | 15,741,511 |
| Sep 12, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 3.55% | 11,144,345 |
| Sep 11, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.55% | 18,930,715 |
| Sep 10, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.89% | 16,251,481 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.38% | 4,347,599 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 5,920,573 |
| Sep 5, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 1.29% | 9,044,223 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.26% | 2,332,715 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | 2,098,109 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.76% | 4,804,557 |
| Sep 1, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.85% | 4,315,219 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.94% | 6,069,585 |
| Aug 28, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 3.38% | 6,447,450 |
| Aug 27, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.24% | 6,421,979 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.58% | 7,236,397 |
| Aug 25, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.73% | 6,366,269 |
| Aug 22, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 7.68% | 11,746,752 |
| Aug 21, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.52% | 2,943,773 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.80% | 7,220,767 |