CLERHP Estructuras, S.A. (BME:CLR)
Spain
· Delayed Price · Currency is EUR 4.750
+0.020 (0.42%)
Dec 5, 2025, 5:35 PM CET
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.48 | 4.73 | 4.48 | 4.73 | 4.73 | 5.82% | 52,759 |
| Dec 3, 2025 | 4.44 | 4.47 | 4.35 | 4.47 | 4.47 | 1.59% | 4,510 |
| Dec 2, 2025 | 4.28 | 4.44 | 4.28 | 4.40 | 4.40 | - | 17,741 |
| Dec 1, 2025 | 4.25 | 4.50 | 4.25 | 4.40 | 4.40 | 3.29% | 17,568 |
| Nov 28, 2025 | 4.40 | 4.48 | 4.26 | 4.26 | 4.26 | -2.29% | 5,137 |
| Nov 27, 2025 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | 0.93% | 1,082 |
| Nov 26, 2025 | 4.47 | 4.47 | 4.32 | 4.32 | 4.32 | -1.59% | 4,588 |
| Nov 25, 2025 | 4.48 | 4.48 | 4.35 | 4.39 | 4.39 | -2.01% | 6,398 |
| Nov 24, 2025 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 4.67% | 12,453 |
| Nov 21, 2025 | 4.36 | 4.36 | 4.18 | 4.28 | 4.28 | -1.15% | 11,795 |
| Nov 20, 2025 | 4.20 | 4.42 | 4.19 | 4.33 | 4.33 | 2.12% | 21,509 |
| Nov 19, 2025 | 4.30 | 4.34 | 4.20 | 4.24 | 4.24 | -1.40% | 29,633 |
| Nov 18, 2025 | 4.20 | 4.38 | 4.12 | 4.30 | 4.30 | -5.08% | 67,118 |
| Nov 17, 2025 | 4.50 | 4.54 | 4.42 | 4.53 | 4.53 | 2.49% | 6,430 |
| Nov 14, 2025 | 4.52 | 4.53 | 4.40 | 4.42 | 4.42 | -2.43% | 15,525 |
| Nov 13, 2025 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | 1.57% | 21,921 |
| Nov 12, 2025 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 1.59% | 12,969 |
| Nov 11, 2025 | 4.14 | 4.54 | 4.12 | 4.39 | 4.39 | 6.81% | 38,148 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -1.91% | 5,406 |
| Nov 7, 2025 | 4.22 | 4.22 | 4.08 | 4.19 | 4.19 | 0.24% | 9,209 |
| Nov 6, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 9,076 |
| Nov 5, 2025 | 4.19 | 4.27 | 4.19 | 4.20 | 4.20 | -0.71% | 560 |
| Nov 4, 2025 | 4.20 | 4.23 | 4.17 | 4.23 | 4.23 | 0.71% | 10,854 |
| Nov 3, 2025 | 4.20 | 4.35 | 4.17 | 4.20 | 4.20 | -2.55% | 26,276 |
| Oct 31, 2025 | 4.28 | 4.32 | 4.20 | 4.31 | 4.31 | 2.62% | 12,741 |
| Oct 30, 2025 | 4.17 | 4.30 | 4.17 | 4.20 | 4.20 | -1.18% | 9,079 |
| Oct 29, 2025 | 4.21 | 4.35 | 4.21 | 4.25 | 4.25 | 1.67% | 21,530 |
| Oct 28, 2025 | 4.15 | 4.20 | 4.11 | 4.18 | 4.18 | 1.95% | 7,565 |
| Oct 27, 2025 | 4.15 | 4.20 | 4.10 | 4.10 | 4.10 | -1.20% | 9,192 |
| Oct 24, 2025 | 4.13 | 4.15 | 4.10 | 4.15 | 4.15 | 0.48% | 7,048 |
| Oct 23, 2025 | 4.18 | 4.18 | 4.12 | 4.13 | 4.13 | -1.67% | 11,793 |
| Oct 22, 2025 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | -1.18% | 1,324 |
| Oct 21, 2025 | 4.21 | 4.25 | 4.12 | 4.25 | 4.25 | 1.67% | 10,053 |
| Oct 20, 2025 | 4.21 | 4.24 | 4.14 | 4.18 | 4.18 | -0.71% | 6,604 |
| Oct 17, 2025 | 4.32 | 4.32 | 4.18 | 4.21 | 4.21 | -0.94% | 3,419 |
| Oct 16, 2025 | 4.22 | 4.35 | 4.16 | 4.25 | 4.25 | -1.16% | 20,374 |
| Oct 15, 2025 | 4.26 | 4.30 | 4.17 | 4.30 | 4.30 | 1.90% | 7,652 |
| Oct 14, 2025 | 4.16 | 4.28 | 4.16 | 4.22 | 4.22 | 1.44% | 2,786 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -0.95% | 8,675 |
| Oct 10, 2025 | 4.20 | 4.26 | 4.19 | 4.20 | 4.20 | -1.18% | 16,992 |
| Oct 9, 2025 | 4.24 | 4.27 | 4.19 | 4.25 | 4.25 | 1.19% | 24,228 |
| Oct 8, 2025 | 4.16 | 4.24 | 4.15 | 4.20 | 4.20 | 0.96% | 43,303 |
| Oct 7, 2025 | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | -2.35% | 39,731 |
| Oct 6, 2025 | 4.33 | 4.37 | 4.26 | 4.26 | 4.26 | -0.93% | 8,424 |
| Oct 3, 2025 | 4.20 | 4.37 | 4.20 | 4.30 | 4.30 | 1.42% | 5,185 |
| Oct 2, 2025 | 4.16 | 4.37 | 4.16 | 4.24 | 4.24 | 0.95% | 9,888 |
| Oct 1, 2025 | 4.12 | 4.37 | 4.12 | 4.20 | 4.20 | 1.20% | 26,244 |
| Sep 30, 2025 | 4.15 | 4.23 | 4.13 | 4.15 | 4.15 | - | 5,574 |
| Sep 29, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -2.58% | 13,265 |
| Sep 26, 2025 | 4.20 | 4.26 | 4.18 | 4.26 | 4.26 | 0.95% | 5,682 |
| Sep 25, 2025 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | -1.17% | 2,167 |
| Sep 24, 2025 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | 2.40% | 9,540 |
| Sep 23, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | -0.71% | 8,923 |
| Sep 22, 2025 | 4.25 | 4.27 | 4.05 | 4.20 | 4.20 | -1.41% | 14,208 |
| Sep 19, 2025 | 4.26 | 4.30 | 4.23 | 4.26 | 4.26 | 0.95% | 3,700 |
| Sep 18, 2025 | 4.37 | 4.40 | 4.21 | 4.22 | 4.22 | -3.65% | 18,436 |
| Sep 17, 2025 | 4.39 | 4.39 | 4.26 | 4.38 | 4.38 | 0.23% | 5,414 |
| Sep 16, 2025 | 4.35 | 4.38 | 4.28 | 4.37 | 4.37 | 0.46% | 1,265 |
| Sep 15, 2025 | 4.38 | 4.38 | 4.28 | 4.35 | 4.35 | -0.23% | 7,443 |
| Sep 12, 2025 | 4.34 | 4.40 | 4.22 | 4.36 | 4.36 | 1.40% | 4,681 |
| Sep 11, 2025 | 4.24 | 4.30 | 4.21 | 4.30 | 4.30 | 1.42% | 7,254 |
| Sep 10, 2025 | 4.42 | 4.42 | 4.20 | 4.24 | 4.24 | -4.07% | 23,185 |
| Sep 9, 2025 | 4.37 | 4.44 | 4.34 | 4.42 | 4.42 | 0.45% | 5,951 |
| Sep 8, 2025 | 4.53 | 4.54 | 4.40 | 4.40 | 4.40 | -1.79% | 11,920 |
| Sep 5, 2025 | 4.48 | 4.48 | 4.41 | 4.48 | 4.48 | - | 4,721 |
| Sep 4, 2025 | 4.47 | 4.48 | 4.37 | 4.48 | 4.48 | 0.67% | 2,999 |
| Sep 3, 2025 | 4.55 | 4.55 | 4.32 | 4.45 | 4.45 | 0.23% | 38,023 |
| Sep 2, 2025 | 4.55 | 4.55 | 4.40 | 4.44 | 4.44 | -1.11% | 12,483 |
| Sep 1, 2025 | 4.40 | 4.52 | 4.38 | 4.49 | 4.49 | 1.81% | 18,550 |
| Aug 29, 2025 | 4.51 | 4.54 | 4.41 | 4.41 | 4.41 | -2.00% | 22,966 |
| Aug 28, 2025 | 4.44 | 4.68 | 4.44 | 4.50 | 4.50 | 0.45% | 12,478 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.46 | 4.48 | 4.48 | -3.03% | 47,381 |
| Aug 26, 2025 | 4.51 | 4.65 | 4.51 | 4.62 | 4.62 | 2.44% | 98,029 |
| Aug 25, 2025 | 4.50 | 4.51 | 4.46 | 4.51 | 4.51 | 2.50% | 26,570 |
| Aug 22, 2025 | 4.43 | 4.48 | 4.37 | 4.40 | 4.40 | -1.12% | 23,655 |
| Aug 21, 2025 | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | -0.89% | 11,223 |
| Aug 20, 2025 | 4.46 | 4.51 | 4.40 | 4.49 | 4.49 | 0.67% | 24,815 |
| Aug 19, 2025 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -0.67% | 14,417 |
| Aug 18, 2025 | 4.43 | 4.53 | 4.35 | 4.49 | 4.49 | 2.05% | 38,517 |
| Aug 15, 2025 | 4.40 | 4.46 | 4.35 | 4.40 | 4.40 | 0.92% | 8,771 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.35 | 4.36 | 4.36 | -3.11% | 10,211 |
| Aug 13, 2025 | 4.49 | 4.50 | 4.41 | 4.50 | 4.50 | 2.04% | 10,046 |
| Aug 12, 2025 | 4.34 | 4.48 | 4.30 | 4.41 | 4.41 | 2.56% | 17,398 |
| Aug 11, 2025 | 4.24 | 4.41 | 4.24 | 4.30 | 4.30 | 2.38% | 42,651 |
| Aug 8, 2025 | 4.26 | 4.26 | 4.12 | 4.20 | 4.20 | -0.94% | 20,187 |
| Aug 7, 2025 | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | -2.53% | 24,533 |
| Aug 6, 2025 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -1.14% | 35,325 |
| Aug 5, 2025 | 4.26 | 4.40 | 4.25 | 4.40 | 4.40 | 4.76% | 15,000 |
| Aug 4, 2025 | 4.18 | 4.25 | 4.09 | 4.20 | 4.20 | -0.71% | 44,660 |
| Aug 1, 2025 | 4.51 | 4.51 | 4.21 | 4.23 | 4.23 | -6.21% | 40,368 |
| Jul 31, 2025 | 4.60 | 4.63 | 4.33 | 4.51 | 4.51 | -3.84% | 46,217 |
| Jul 30, 2025 | 4.69 | 4.70 | 4.60 | 4.69 | 4.69 | - | 34,833 |
| Jul 29, 2025 | 4.60 | 4.70 | 4.56 | 4.69 | 4.69 | 2.40% | 76,544 |
| Jul 28, 2025 | 4.60 | 4.66 | 4.53 | 4.58 | 4.58 | 1.33% | 32,256 |
| Jul 25, 2025 | 4.50 | 4.52 | 4.38 | 4.52 | 4.52 | 0.22% | 24,859 |
| Jul 24, 2025 | 4.67 | 4.67 | 4.41 | 4.51 | 4.51 | -3.63% | 56,737 |
| Jul 23, 2025 | 4.59 | 4.70 | 4.56 | 4.68 | 4.68 | 2.63% | 137,312 |
| Jul 22, 2025 | 4.58 | 4.62 | 4.40 | 4.56 | 4.56 | 0.44% | 39,519 |
| Jul 21, 2025 | 4.20 | 4.88 | 4.19 | 4.54 | 4.54 | 8.61% | 146,831 |
| Jul 18, 2025 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 101,289 |