CLERHP Estructuras, S.A. (BME:CLR)
Spain
· Delayed Price · Currency is EUR 7.60
+0.10 (1.33%)
Apr 28, 2026, 5:35 PM CET
CLERHP Estructuras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.58 | 7.70 | 7.50 | 7.50 | - | - | 20,566 |
| Apr 27, 2026 | 7.30 | 7.54 | 7.30 | 7.50 | 7.50 | 2.46% | 26,248 |
| Apr 24, 2026 | 7.18 | 7.56 | 7.02 | 7.32 | 7.32 | 3.10% | 39,161 |
| Apr 23, 2026 | 7.12 | 7.18 | 7.10 | 7.10 | 7.10 | -1.11% | 6,929 |
| Apr 22, 2026 | 7.06 | 7.20 | 6.98 | 7.18 | 7.18 | 1.70% | 20,336 |
| Apr 21, 2026 | 6.94 | 7.06 | 6.90 | 7.06 | 7.06 | 1.73% | 23,902 |
| Apr 20, 2026 | 6.96 | 6.96 | 6.80 | 6.94 | 6.94 | 0.58% | 4,613 |
| Apr 17, 2026 | 6.80 | 6.98 | 6.80 | 6.90 | 6.90 | 1.77% | 17,090 |
| Apr 16, 2026 | 6.78 | 6.78 | 6.68 | 6.78 | 6.78 | - | 58,264 |
| Apr 15, 2026 | 6.66 | 6.86 | 6.66 | 6.78 | 6.78 | 1.50% | 10,301 |
| Apr 14, 2026 | 6.60 | 6.68 | 6.56 | 6.68 | 6.68 | 2.14% | 1,575 |
| Apr 13, 2026 | 6.70 | 6.78 | 6.50 | 6.54 | 6.54 | -2.39% | 14,996 |
| Apr 10, 2026 | 6.56 | 6.70 | 6.54 | 6.70 | 6.70 | 1.52% | 7,940 |
| Apr 9, 2026 | 6.60 | 6.70 | 6.52 | 6.60 | 6.60 | -1.49% | 7,920 |
| Apr 8, 2026 | 6.66 | 6.70 | 6.46 | 6.70 | 6.70 | 6.35% | 26,981 |
| Apr 7, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -2.17% | 14,783 |
| Apr 2, 2026 | 6.42 | 6.52 | 6.34 | 6.44 | 6.44 | 0.94% | 6,712 |
| Apr 1, 2026 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 4.25% | 18,713 |
| Mar 31, 2026 | 6.12 | 6.14 | 6.06 | 6.12 | 6.12 | 0.66% | 5,019 |
| Mar 30, 2026 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | -0.33% | 11,661 |
| Mar 27, 2026 | 6.32 | 6.40 | 6.10 | 6.10 | 6.10 | -3.79% | 52,636 |
| Mar 26, 2026 | 6.36 | 6.50 | 6.30 | 6.34 | 6.34 | -1.86% | 4,403 |
| Mar 25, 2026 | 6.34 | 6.56 | 6.30 | 6.46 | 6.46 | 1.57% | 10,027 |
| Mar 24, 2026 | 6.46 | 6.52 | 6.24 | 6.36 | 6.36 | -0.63% | 22,078 |
| Mar 23, 2026 | 6.64 | 6.64 | 6.34 | 6.40 | 6.40 | -4.19% | 27,399 |
| Mar 20, 2026 | 6.68 | 6.68 | 6.54 | 6.68 | 6.68 | 1.21% | 6,165 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -3.79% | 36,948 |
| Mar 18, 2026 | 6.84 | 6.94 | 6.76 | 6.86 | 6.86 | 0.29% | 12,991 |
| Mar 17, 2026 | 6.68 | 6.86 | 6.68 | 6.84 | 6.84 | 1.18% | 10,374 |
| Mar 16, 2026 | 6.76 | 6.90 | 6.60 | 6.76 | 6.76 | -1.17% | 12,595 |
| Mar 13, 2026 | 6.78 | 6.84 | 6.58 | 6.84 | 6.84 | 2.09% | 10,534 |
| Mar 12, 2026 | 6.74 | 6.80 | 6.70 | 6.70 | 6.70 | -2.33% | 3,584 |
| Mar 11, 2026 | 6.98 | 6.98 | 6.68 | 6.86 | 6.86 | -0.87% | 10,500 |
| Mar 10, 2026 | 6.60 | 7.02 | 6.60 | 6.92 | 6.92 | 5.81% | 22,584 |
| Mar 9, 2026 | 6.68 | 6.68 | 6.48 | 6.54 | 6.54 | -2.39% | 30,106 |
| Mar 6, 2026 | 6.68 | 6.70 | 6.48 | 6.70 | 6.70 | 1.52% | 16,470 |
| Mar 5, 2026 | 6.56 | 6.80 | 6.48 | 6.60 | 6.60 | 0.30% | 12,986 |
| Mar 4, 2026 | 6.40 | 6.60 | 6.24 | 6.58 | 6.58 | 1.86% | 30,624 |
| Mar 3, 2026 | 6.86 | 6.86 | 6.30 | 6.46 | 6.46 | -5.83% | 46,468 |
| Mar 2, 2026 | 6.80 | 6.86 | 6.74 | 6.86 | 6.86 | -1.44% | 16,150 |
| 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 |