CLERHP Estructuras, S.A. (BME:CLR)
Spain
· Delayed Price · Currency is EUR 6.96
0.00 (0.00%)
At close: Feb 27, 2026
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.94 | 7.00 | 6.80 | 6.96 | 6.96 | - | 36,675 |
| Feb 26, 2026 | 6.92 | 7.02 | 6.84 | 6.96 | 6.96 | -0.57% | 15,307 |
| Feb 25, 2026 | 6.98 | 7.00 | 6.84 | 7.00 | 7.00 | 1.74% | 467,872 |
| Feb 24, 2026 | 6.84 | 6.98 | 6.72 | 6.88 | 6.88 | - | 30,956 |
| Feb 23, 2026 | 7.18 | 7.18 | 6.86 | 6.88 | 6.88 | -2.82% | 34,641 |
| Feb 20, 2026 | 6.98 | 7.14 | 6.80 | 7.08 | 7.08 | 2.61% | 35,642 |
| Feb 19, 2026 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | -2.54% | 58,345 |
| Feb 18, 2026 | 7.26 | 7.26 | 7.02 | 7.08 | 7.08 | -1.12% | 21,502 |
| Feb 17, 2026 | 6.96 | 7.18 | 6.80 | 7.16 | 7.16 | 3.77% | 87,435 |
| Feb 16, 2026 | 6.76 | 6.96 | 6.60 | 6.90 | 6.90 | 2.68% | 23,572 |
| Feb 13, 2026 | 6.60 | 6.84 | 6.58 | 6.72 | 6.72 | -0.30% | 8,520 |
| Feb 12, 2026 | 6.66 | 6.76 | 6.60 | 6.74 | 6.74 | -0.59% | 32,727 |
| Feb 11, 2026 | 6.62 | 6.80 | 6.50 | 6.78 | 6.78 | 0.59% | 21,957 |
| Feb 10, 2026 | 6.38 | 6.76 | 6.38 | 6.74 | 6.74 | 6.31% | 68,630 |
| Feb 9, 2026 | 6.20 | 6.34 | 6.12 | 6.34 | 6.34 | 4.97% | 40,626 |
| Feb 6, 2026 | 6.08 | 6.16 | 6.02 | 6.04 | 6.04 | -2.89% | 34,557 |
| Feb 5, 2026 | 6.20 | 6.28 | 6.00 | 6.22 | 6.22 | 1.63% | 15,448 |
| Feb 4, 2026 | 6.30 | 6.34 | 6.12 | 6.12 | 6.12 | -1.29% | 20,242 |
| Feb 3, 2026 | 6.10 | 6.20 | 6.02 | 6.20 | 6.20 | 1.97% | 19,473 |
| Feb 2, 2026 | 6.10 | 6.18 | 6.08 | 6.08 | 6.08 | -1.30% | 13,003 |
| Jan 30, 2026 | 6.06 | 6.16 | 5.86 | 6.16 | 6.16 | 2.67% | 21,375 |
| Jan 29, 2026 | 6.30 | 6.34 | 6.00 | 6.00 | 6.00 | -4.15% | 36,842 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.24 | 6.26 | 6.26 | -3.99% | 20,517 |
| Jan 27, 2026 | 6.50 | 6.54 | 6.32 | 6.52 | 6.52 | 0.93% | 17,397 |
| Jan 26, 2026 | 6.74 | 6.74 | 6.30 | 6.46 | 6.46 | -3.58% | 38,578 |
| Jan 23, 2026 | 6.84 | 6.90 | 6.54 | 6.70 | 6.70 | -2.05% | 33,772 |
| Jan 22, 2026 | 6.46 | 7.02 | 6.46 | 6.84 | 6.84 | 6.87% | 79,050 |
| Jan 21, 2026 | 6.50 | 6.64 | 6.24 | 6.40 | 6.40 | -2.44% | 43,182 |
| Jan 20, 2026 | 6.74 | 6.78 | 6.46 | 6.56 | 6.56 | -0.61% | 137,150 |
| Jan 19, 2026 | 6.18 | 6.78 | 6.18 | 6.60 | 6.60 | 6.11% | 89,556 |
| Jan 16, 2026 | 5.92 | 6.24 | 5.86 | 6.22 | 6.22 | 6.51% | 51,075 |
| Jan 15, 2026 | 6.00 | 6.12 | 5.82 | 5.84 | 5.84 | -1.02% | 26,788 |
| Jan 14, 2026 | 5.90 | 5.96 | 5.80 | 5.90 | 5.90 | -0.67% | 787,126 |
| Jan 13, 2026 | 5.80 | 5.94 | 5.70 | 5.94 | 5.94 | 4.21% | 7,448 |
| Jan 12, 2026 | 5.40 | 5.90 | 5.30 | 5.70 | 5.70 | 7.55% | 19,527 |
| Jan 9, 2026 | 5.44 | 5.50 | 5.22 | 5.30 | 5.30 | -2.57% | 48,561 |
| Jan 8, 2026 | 5.56 | 5.56 | 5.40 | 5.44 | 5.44 | -1.81% | 69,761 |
| Jan 7, 2026 | 5.60 | 5.68 | 5.42 | 5.54 | 5.54 | -1.77% | 72,529 |
| Jan 6, 2026 | 5.52 | 5.68 | 5.50 | 5.64 | 5.64 | - | 16,399 |
| Jan 5, 2026 | 5.84 | 5.90 | 5.60 | 5.64 | 5.64 | -1.74% | 16,323 |
| Jan 2, 2026 | 5.80 | 5.84 | 5.62 | 5.74 | 5.74 | -2.05% | 35,417 |
| Dec 31, 2025 | 5.80 | 5.86 | 5.66 | 5.86 | 5.86 | 2.09% | 22,122 |
| Dec 30, 2025 | 5.96 | 6.04 | 5.64 | 5.74 | 5.74 | -3.37% | 28,694 |
| Dec 29, 2025 | 6.12 | 6.16 | 5.88 | 5.94 | 5.94 | -1.98% | 25,796 |
| Dec 24, 2025 | 6.02 | 6.08 | 5.96 | 6.06 | 6.06 | - | 7,142 |
| Dec 23, 2025 | 6.22 | 6.22 | 5.96 | 6.06 | 6.06 | -1.62% | 20,565 |
| Dec 22, 2025 | 5.94 | 6.20 | 5.90 | 6.16 | 6.16 | 4.41% | 38,497 |
| Dec 19, 2025 | 5.64 | 5.96 | 5.62 | 5.90 | 5.90 | 5.73% | 43,575 |
| Dec 18, 2025 | 6.04 | 6.04 | 5.40 | 5.58 | 5.58 | -8.52% | 144,264 |
| Dec 17, 2025 | 6.08 | 6.30 | 6.04 | 6.10 | 6.10 | -4.69% | 129,067 |
| Dec 16, 2025 | 6.54 | 6.74 | 6.20 | 6.40 | 6.40 | -0.31% | 140,663 |
| Dec 15, 2025 | 5.94 | 6.50 | 5.90 | 6.42 | 6.42 | 10.69% | 217,526 |
| Dec 12, 2025 | 5.02 | 5.86 | 5.02 | 5.80 | 5.80 | 15.54% | 143,676 |
| Dec 11, 2025 | 4.91 | 5.06 | 4.91 | 5.02 | 5.02 | 2.45% | 33,820 |
| Dec 10, 2025 | 4.97 | 5.10 | 4.88 | 4.90 | 4.90 | -1.41% | 52,043 |
| Dec 9, 2025 | 4.83 | 4.98 | 4.78 | 4.97 | 4.97 | 1.84% | 36,977 |
| Dec 8, 2025 | 4.79 | 4.90 | 4.75 | 4.88 | 4.88 | 2.74% | 10,787 |
| Dec 5, 2025 | 4.73 | 4.90 | 4.59 | 4.75 | 4.75 | 0.42% | 36,259 |
| 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 |