Skip to main content
Holaluz-Clidom, S.A. (BME:HLZ)
Spain flag Spain · Delayed Price · Currency is EUR
0.780
+0.020 (2.63%)
At close: Feb 27, 2026

Holaluz-Clidom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.790.850.780.780.782.63%37,869
Feb 26, 20260.780.790.760.760.76-3.80%14,836
Feb 25, 20260.800.800.780.790.79-213
Feb 24, 20260.780.790.770.790.791.28%4,800
Feb 23, 20260.800.800.770.780.781.30%8,210
Feb 20, 20260.800.820.750.770.77-4.47%6,271
Feb 19, 20260.800.810.800.810.81-0.25%552
Feb 18, 20260.800.810.770.810.811.00%2,141
Feb 17, 20260.780.810.780.800.80-497
Feb 16, 20260.800.800.800.800.80-0.74%2,000
Feb 13, 20260.790.810.770.810.811.51%7,685
Feb 12, 20260.800.800.790.790.79-0.25%5,567
Feb 11, 20260.790.800.770.800.800.76%6,100
Feb 10, 20260.820.820.790.790.79-3.66%4,631
Feb 9, 20260.820.820.820.820.82-2,400
Feb 6, 20260.820.840.820.820.82-2.38%3,920
Feb 5, 20260.820.860.800.840.84-12,248
Feb 4, 20260.860.860.800.840.84-3.45%15,200
Feb 3, 20260.900.900.870.870.87-1,958
Feb 2, 20260.870.880.870.870.87-2,164
Jan 30, 20260.890.900.870.870.87-5.43%9,950
Jan 29, 20260.910.920.870.920.921.10%14,577
Jan 28, 20260.930.930.910.910.91-3.19%2,820
Jan 27, 20260.920.940.900.940.942.17%10,306
Jan 26, 20260.920.920.920.920.92-2.13%594
Jan 23, 20260.930.940.930.940.94-1.26%2,742
Jan 22, 20260.940.950.940.950.950.85%2,300
Jan 21, 20260.960.960.910.940.94-2.07%29,940
Jan 20, 20260.940.960.920.960.962.34%3,625
Jan 19, 20260.940.950.920.940.94-2.69%6,627
Jan 16, 20260.940.970.910.970.97-0.41%6,944
Jan 15, 20260.970.970.950.970.974.29%16,320
Jan 14, 20260.950.950.900.930.93-1.69%8,875
Jan 13, 20260.940.950.920.950.950.85%8,092
Jan 12, 20260.910.950.900.940.940.86%10,904
Jan 9, 20261.031.030.920.930.93-6.80%52,630
Jan 8, 20260.851.000.841.001.0028.87%173,493
Jan 7, 20260.770.780.760.780.781.04%3,962
Jan 6, 20260.740.790.740.770.775.21%28,256
Jan 5, 20260.730.730.710.730.730.55%18,612
Jan 2, 20260.710.730.710.730.732.54%19,886
Dec 31, 20250.720.720.700.710.71-2.75%51,329
Dec 30, 20250.750.750.730.730.73-2.67%16,996
Dec 29, 20250.750.760.750.750.75-2.35%24,315
Dec 24, 20250.780.780.760.770.771.86%1,774
Dec 23, 20250.750.750.750.750.75-1.31%1,746
Dec 22, 20250.780.780.750.760.76-2.31%3,667
Dec 19, 20250.760.800.750.780.780.52%6,797
Dec 18, 20250.780.780.760.780.782.11%5,377
Dec 17, 20250.730.770.730.760.760.80%8,147
Dec 16, 20250.720.760.720.750.751.89%8,746
Dec 15, 20250.780.780.740.740.74-5.13%20,212
Dec 12, 20250.790.800.780.780.78-2.26%2,231
Dec 11, 20250.800.800.740.800.80-1.48%48,330
Dec 10, 20250.810.810.800.810.81-1,056
Dec 9, 20250.840.840.800.810.81-3.57%7,746
Dec 8, 20250.840.840.840.840.84-2.33%841
Dec 5, 20250.860.870.860.860.86-1.60%13,414
Dec 4, 20250.840.870.800.870.874.05%34,794
Dec 3, 20250.820.840.820.840.841.20%10,692
Dec 2, 20250.840.840.830.830.83-3.49%6,584
Dec 1, 20250.840.880.830.860.86-1.15%14,968
Nov 28, 20250.830.910.830.870.873.57%35,692
Nov 27, 20250.850.850.830.840.841.20%6,197
Nov 26, 20250.820.860.810.830.832.98%36,070
Nov 25, 20250.890.930.800.810.81-10.44%108,117
Nov 24, 20250.900.910.900.900.90-1.10%13,333
Nov 21, 20250.920.920.900.910.91-3.19%4,560
Nov 20, 20250.940.940.930.940.94-681
Nov 19, 20250.980.980.940.940.94-4.08%3,892
Nov 18, 20250.950.980.900.980.981.03%22,361
Nov 17, 20250.960.970.950.970.97-11,460
Nov 14, 20251.001.000.970.970.97-3.00%13,243
Nov 13, 20251.031.030.981.001.00-2.44%11,334
Nov 12, 20251.031.031.031.031.03-0.49%2,144
Nov 11, 20251.031.051.031.031.03-0.96%7,877
Nov 10, 20250.961.040.951.041.049.47%16,969
Nov 7, 20251.001.000.950.950.95-4.04%15,768
Nov 6, 20251.021.020.990.990.99-1.00%5,838
Nov 5, 20250.991.010.991.001.00-1.96%11,102
Nov 4, 20251.081.081.001.021.02-4.67%61,721
Nov 3, 20251.081.091.051.071.07-0.93%27,214
Oct 31, 20251.091.131.081.081.08-25,411
Oct 30, 20251.171.171.081.081.08-8.47%122,244
Oct 29, 20251.201.201.141.181.18-1.67%47,882
Oct 28, 20251.141.231.121.201.207.14%89,476
Oct 27, 20251.121.141.121.121.12-20,070
Oct 24, 20251.121.131.111.121.12-8,480
Oct 23, 20251.141.141.121.121.12-0.88%8,045
Oct 22, 20251.131.131.131.131.13-0.88%3,211
Oct 21, 20251.141.141.131.141.14-3,854
Oct 20, 20251.141.141.141.141.14-554
Oct 17, 20251.151.151.141.141.14-0.87%4,605
Oct 16, 20251.161.181.151.151.15-5,613
Oct 15, 20251.151.151.121.151.15-2.13%5,386
Oct 14, 20251.181.181.151.181.180.43%5,850
Oct 13, 20251.181.181.161.171.170.86%1,423
Oct 10, 20251.161.161.151.161.160.87%1,841
Oct 9, 20251.151.161.151.151.15-1.71%4,902
Oct 8, 20251.191.191.151.171.17-0.85%5,803