Obrascón Huarte Lain, S.A. (BME:OHLA)
Spain flag Spain · Delayed Price · Currency is EUR
0.4600
+0.0035 (0.77%)
Oct 28, 2025, 1:43 PM CET

Obrascón Huarte Lain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.460.470.450.470.471.86%1,769,519
Oct 27, 20250.440.460.440.460.463.51%8,884,389
Oct 24, 20250.440.440.430.440.44-0.68%4,822,237
Oct 23, 20250.440.450.440.440.440.91%6,920,679
Oct 22, 20250.470.470.440.440.44-6.08%19,764,617
Oct 21, 20250.480.480.470.470.47-1.68%4,436,653
Oct 20, 20250.480.480.470.480.480.63%6,266,966
Oct 17, 20250.470.480.470.470.47-1.25%5,472,171
Oct 16, 20250.470.480.470.480.482.02%3,324,251
Oct 15, 20250.480.490.470.470.47-2.08%6,848,556
Oct 14, 20250.470.480.460.480.481.69%7,650,805
Oct 13, 20250.480.490.470.470.470.53%7,241,061
Oct 10, 20250.480.490.470.470.47-2.39%9,611,825
Oct 9, 20250.470.490.470.480.482.34%15,447,958
Oct 8, 20250.460.470.460.470.471.62%8,793,672
Oct 7, 20250.470.470.460.460.460.11%10,477,861
Oct 6, 20250.460.470.450.460.461.09%8,182,953
Oct 3, 20250.460.470.460.460.46-0.44%7,394,163
Oct 2, 20250.450.460.450.460.461.55%6,585,991
Oct 1, 20250.440.460.440.450.452.38%8,980,687
Sep 30, 20250.440.440.430.440.441.26%4,056,429
Sep 29, 20250.430.440.430.440.440.93%6,310,185
Sep 26, 20250.430.440.430.430.43-0.46%5,723,588
Sep 25, 20250.440.440.420.430.43-0.57%8,664,069
Sep 24, 20250.460.470.430.440.44-4.07%13,255,848
Sep 23, 20250.460.470.450.460.46-0.66%7,263,363
Sep 22, 20250.460.460.450.460.460.11%7,872,549
Sep 19, 20250.450.460.450.460.462.23%10,999,643
Sep 18, 20250.450.460.440.450.451.47%14,606,868
Sep 17, 20250.440.450.430.440.440.46%6,327,206
Sep 16, 20250.430.450.430.440.442.57%21,369,954
Sep 15, 20250.420.430.410.430.434.77%15,741,511
Sep 12, 20250.400.410.390.410.413.55%11,144,345
Sep 11, 20250.400.410.390.390.39-3.55%18,930,715
Sep 10, 20250.400.410.390.410.412.89%16,251,481
Sep 9, 20250.400.400.390.400.40-0.38%4,347,599
Sep 8, 20250.410.410.400.400.401.27%5,920,573
Sep 5, 20250.390.410.390.390.391.29%9,044,223
Sep 4, 20250.390.390.390.390.390.26%2,332,715
Sep 3, 20250.390.390.390.390.39-0.51%2,098,109
Sep 2, 20250.400.400.390.390.39-1.76%4,804,557
Sep 1, 20250.400.410.390.400.40-1.85%4,315,219
Aug 29, 20250.420.420.400.400.40-1.94%6,069,585
Aug 28, 20250.410.420.400.410.413.38%6,447,450
Aug 27, 20250.400.410.390.400.40-1.24%6,421,979
Aug 26, 20250.410.410.400.400.40-1.58%7,236,397
Aug 25, 20250.410.420.410.410.41-0.73%6,366,269
Aug 22, 20250.390.410.380.410.417.68%11,746,752
Aug 21, 20250.380.390.380.380.380.52%2,943,773
Aug 20, 20250.390.390.380.380.38-2.80%7,220,767