Skip to main content
Obrascón Huarte Lain, S.A. (BME:OHLA)
Spain flag Spain · Delayed Price · Currency is EUR
0.391
-0.039 (-9.18%)
At close: Mar 3, 2026

Obrascón Huarte Lain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.450.450.390.390.39-9.18%28,851,160
Mar 2, 20260.390.440.380.430.436.82%34,339,166
Feb 27, 20260.400.420.400.400.406.47%24,334,970
Feb 26, 20260.380.380.370.380.382.99%7,915,684
Feb 25, 20260.380.380.370.370.37-2.00%5,865,893
Feb 24, 20260.380.380.370.380.380.27%3,925,553
Feb 23, 20260.380.380.370.370.37-1.58%4,253,350
Feb 20, 20260.390.390.380.380.38-1.17%5,426,753
Feb 19, 20260.380.390.380.380.380.79%4,794,802
Feb 18, 20260.380.390.370.380.380.66%6,506,935
Feb 17, 20260.380.390.380.380.38-1.04%7,879,584
Feb 16, 20260.360.380.360.380.386.69%11,554,040
Feb 13, 20260.370.370.360.360.36-2.05%3,303,731
Feb 12, 20260.370.380.370.370.37-0.68%6,520,880
Feb 11, 20260.380.380.370.370.37-0.40%5,575,616
Feb 10, 20260.370.370.360.370.371.65%9,313,806
Feb 9, 20260.360.370.360.360.362.68%4,270,814
Feb 6, 20260.350.360.350.360.361.57%3,457,955
Feb 5, 20260.360.360.350.350.35-2.10%5,423,322
Feb 4, 20260.360.370.360.360.36-0.28%5,352,575
Feb 3, 20260.360.360.350.360.36-2,700,027
Feb 2, 20260.350.360.350.360.36-0.28%3,096,721
Jan 30, 20260.350.360.350.360.361.27%2,761,484
Jan 29, 20260.360.360.350.350.35-0.98%3,522,995
Jan 28, 20260.370.370.360.360.36-2.72%4,848,040
Jan 27, 20260.360.370.360.370.373.66%5,505,359
Jan 26, 20260.350.360.350.360.360.57%4,247,491
Jan 23, 20260.360.360.350.350.35-1.94%2,526,092
Jan 22, 20260.360.360.350.360.362.42%3,637,580
Jan 21, 20260.350.350.350.350.35-0.57%5,135,763
Jan 20, 20260.360.360.350.350.35-2.35%4,117,581
Jan 19, 20260.360.360.360.360.360.28%2,482,012
Jan 16, 20260.370.370.360.360.36-2.43%3,485,208
Jan 15, 20260.370.380.370.370.37-1.07%3,270,836
Jan 14, 20260.370.370.360.370.372.47%3,291,204
Jan 13, 20260.370.370.360.370.370.14%3,184,306
Jan 12, 20260.370.370.360.360.36-1.62%2,877,157
Jan 9, 20260.370.370.370.370.370.14%3,001,577
Jan 8, 20260.380.380.370.370.37-1.73%5,940,320
Jan 7, 20260.370.380.370.380.381.48%7,428,533
Jan 6, 20260.370.380.370.370.370.27%5,687,435
Jan 5, 20260.380.380.360.370.370.27%8,178,243
Jan 2, 20260.370.370.360.370.373.22%7,843,246
Dec 31, 20250.350.360.350.360.360.99%4,959,158
Dec 30, 20250.350.360.350.350.351.87%10,044,010
Dec 29, 20250.350.350.340.350.35-0.29%5,201,072
Dec 24, 20250.350.350.350.350.35-0.43%1,970,917
Dec 23, 20250.350.350.350.350.35-0.99%3,454,495
Dec 22, 20250.350.360.350.350.351.58%5,524,316
Dec 19, 20250.340.350.340.350.351.46%4,643,049
Dec 18, 20250.340.350.340.340.34-0.15%6,212,718
Dec 17, 20250.350.350.340.340.34-2.28%5,061,524
Dec 16, 20250.360.360.350.350.35-1.40%7,794,859
Dec 15, 20250.360.370.360.360.36-0.97%4,027,713
Dec 12, 20250.360.370.360.360.360.56%5,107,719
Dec 11, 20250.370.370.360.360.36-2.45%5,146,071
Dec 10, 20250.370.380.370.370.37-1.48%5,731,316
Dec 9, 20250.370.370.360.370.371.64%4,033,593
Dec 8, 20250.380.380.370.370.37-1.21%3,670,419
Dec 5, 20250.380.390.370.370.371.09%11,636,350
Dec 4, 20250.360.380.360.370.371.66%9,505,877
Dec 3, 20250.380.380.360.360.36-2.56%11,560,100
Dec 2, 20250.350.380.350.370.374.66%14,594,020
Dec 1, 20250.380.380.350.350.35-8.05%22,565,150
Nov 28, 20250.410.410.380.390.39-9.73%31,911,010
Nov 27, 20250.430.430.420.430.43-0.35%4,945,956
Nov 26, 20250.430.430.410.430.431.42%7,800,460
Nov 25, 20250.420.430.410.420.42-6,392,499
Nov 24, 20250.400.420.400.420.424.46%4,132,179
Nov 21, 20250.410.410.400.400.40-2.77%4,624,274
Nov 20, 20250.410.420.410.420.421.96%3,736,475
Nov 19, 20250.410.410.400.410.41-4,245,702
Nov 18, 20250.410.410.400.410.41-1.21%3,226,073
Nov 17, 20250.430.430.410.410.41-2.37%2,802,534
Nov 14, 20250.420.420.410.420.42-0.35%4,390,737
Nov 13, 20250.430.440.420.420.42-0.47%4,272,109
Nov 12, 20250.430.440.420.430.430.35%4,318,916
Nov 11, 20250.420.430.420.420.421.31%3,582,343
Nov 10, 20250.410.420.410.420.423.33%6,525,714
Nov 7, 20250.410.420.400.410.41-1.46%5,826,609
Nov 6, 20250.420.420.410.410.41-2.95%8,523,626
Nov 5, 20250.440.440.410.420.42-3.96%12,092,320
Nov 4, 20250.450.450.430.440.44-2.32%6,706,466
Nov 3, 20250.460.460.450.450.45-0.77%2,730,447
Oct 31, 20250.450.470.450.460.46-0.87%5,752,950
Oct 30, 20250.450.460.450.460.460.66%3,169,938
Oct 29, 20250.460.460.450.460.46-1.19%3,139,885
Oct 28, 20250.460.470.450.460.461.20%6,110,926
Oct 27, 20250.440.460.440.460.463.51%8,872,737
Oct 24, 20250.440.440.430.440.44-0.68%4,822,237
Oct 23, 20250.440.450.440.440.440.91%6,920,679
Oct 22, 20250.470.470.440.440.44-6.08%19,764,610
Oct 21, 20250.480.480.470.470.47-1.68%4,436,653
Oct 20, 20250.480.480.470.480.480.63%6,266,966
Oct 17, 20250.470.480.470.470.47-1.25%5,472,171
Oct 16, 20250.470.480.470.480.482.02%3,324,251
Oct 15, 20250.480.490.470.470.47-2.08%6,848,556
Oct 14, 20250.470.480.460.480.481.69%7,650,805
Oct 13, 20250.480.490.470.470.470.53%7,221,156
Oct 10, 20250.480.490.470.470.47-2.39%9,611,825