Skip to main content
Holaluz-Clidom, S.A. (BME:HLZ)
Spain flag Spain · Delayed Price · Currency is EUR
0.920
+0.080 (9.52%)
Apr 28, 2026, 5:35 PM CET

Holaluz-Clidom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.930.860.920.929.52%34,320
Apr 27, 20260.920.970.800.840.84-4.33%119,500
Apr 24, 20260.860.890.780.880.88-26,985
Apr 23, 20260.880.880.880.880.88-0.23%1,000
Apr 22, 20260.920.920.880.880.881.15%18,118
Apr 21, 20260.870.870.870.870.87-500
Apr 20, 20260.870.870.830.870.872.35%6,952
Apr 17, 20260.830.900.830.850.856.25%41,519
Apr 16, 20260.780.800.780.800.805.26%6,064
Apr 15, 20260.780.780.750.760.76-15,260
Apr 14, 20260.740.760.730.760.761.33%9,240
Apr 13, 20260.770.770.750.750.75-3.85%11,022
Apr 10, 20260.780.780.700.780.78-23,621
Apr 9, 20260.780.780.780.780.78-1,000
Apr 8, 20260.810.810.780.780.78-3.70%8,792
Apr 7, 20260.810.810.810.810.81-1.46%500
Apr 2, 20260.840.850.820.820.82-0.96%2,490
Apr 1, 20260.870.870.820.830.83-5.03%14,719
Mar 31, 20260.850.920.820.870.874.05%57,023
Mar 30, 20260.800.850.800.840.845.26%19,590
Mar 27, 20260.770.800.760.800.803.64%6,159
Mar 26, 20260.740.770.740.770.773.77%3,385
Mar 25, 20260.740.740.740.740.740.27%503
Mar 24, 20260.720.740.720.740.74-1,555
Mar 23, 20260.780.780.700.740.74-4.88%11,134
Mar 20, 20260.800.800.780.780.781.04%1,928
Mar 19, 20260.780.810.750.770.77-1.28%7,204
Mar 18, 20260.780.790.780.780.78-6,423
Mar 17, 20260.780.780.780.780.78-2,500
Mar 16, 20260.780.820.780.780.78-2.50%2,300
Mar 13, 20260.820.820.780.800.80-2.91%7,000
Mar 12, 20260.820.820.800.820.820.73%2,200
Mar 11, 20260.810.810.810.820.82-19
Mar 10, 20260.800.820.780.820.822.25%8,200
Mar 9, 20260.780.800.780.800.802.56%3,135
Mar 6, 20260.780.780.780.780.78-400
Mar 5, 20260.760.780.760.780.782.63%4,398
Mar 4, 20260.760.760.760.760.76-1,080
Mar 3, 20260.780.780.760.760.76-7,991
Mar 2, 20260.770.770.760.760.76-2.56%9,154
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