Skip to main content
Obrascón Huarte Lain, S.A. (BME:OHLA)
Spain flag Spain · Delayed Price · Currency is EUR
0.371
+0.004 (1.09%)
At close: Dec 5, 2025

Obrascón Huarte Lain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%14,594,021
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
Oct 9, 20250.470.490.470.480.482.34%15,447,950
Oct 8, 20250.460.470.460.470.471.62%8,793,672
Oct 7, 20250.470.470.460.460.460.11%10,477,860
Oct 6, 20250.460.470.450.460.461.09%8,182,953
Oct 3, 20250.460.470.460.460.46-0.44%7,394,163
Oct 2, 20250.450.460.450.460.461.55%6,585,991
Oct 1, 20250.440.460.440.450.452.38%8,980,687
Sep 30, 20250.440.440.430.440.441.26%4,056,429
Sep 29, 20250.430.440.430.440.440.93%6,310,185
Sep 26, 20250.430.440.430.430.43-0.46%5,723,588
Sep 25, 20250.440.440.420.430.43-0.57%8,664,069
Sep 24, 20250.460.470.430.440.44-4.07%13,255,840
Sep 23, 20250.460.470.450.460.46-0.66%7,263,363
Sep 22, 20250.460.460.450.460.460.11%7,872,549
Sep 19, 20250.450.460.450.460.462.23%10,999,640
Sep 18, 20250.450.460.440.450.451.47%14,606,860
Sep 17, 20250.440.450.430.440.440.46%6,327,206
Sep 16, 20250.430.450.430.440.442.57%21,369,950
Sep 15, 20250.420.430.410.430.434.77%15,741,510
Sep 12, 20250.400.410.390.410.413.55%11,144,340
Sep 11, 20250.400.410.390.390.39-3.55%18,930,710
Sep 10, 20250.400.410.390.410.412.89%16,251,480
Sep 9, 20250.400.400.390.400.40-0.38%4,347,599
Sep 8, 20250.410.410.400.400.401.27%5,920,573
Sep 5, 20250.390.410.390.390.391.29%9,044,223
Sep 4, 20250.390.390.390.390.390.26%2,332,715
Sep 3, 20250.390.390.390.390.39-0.51%2,098,109
Sep 2, 20250.400.400.390.390.39-1.76%4,804,557
Sep 1, 20250.400.410.390.400.40-1.85%4,315,219
Aug 29, 20250.420.420.400.400.40-1.94%6,069,585
Aug 28, 20250.410.420.400.410.413.38%6,447,450
Aug 27, 20250.400.410.390.400.40-1.24%6,421,979
Aug 26, 20250.410.410.400.400.40-1.58%7,236,397
Aug 25, 20250.410.420.410.410.41-0.73%6,363,269
Aug 22, 20250.390.410.380.410.417.68%11,723,680
Aug 21, 20250.380.390.380.380.380.52%2,943,773
Aug 20, 20250.390.390.380.380.38-2.80%7,220,767
Aug 19, 20250.400.400.390.390.39-1.26%3,650,521
Aug 18, 20250.400.400.390.400.401.53%3,814,741
Aug 15, 20250.390.410.390.390.390.90%8,985,464
Aug 14, 20250.410.410.390.390.39-3.60%12,337,060
Aug 13, 20250.410.420.400.400.40-2.07%12,130,680
Aug 12, 20250.400.430.400.410.410.49%20,480,250
Aug 11, 20250.400.410.380.410.414.20%15,753,820
Aug 8, 20250.390.400.390.390.390.64%10,898,630
Aug 7, 20250.380.390.380.390.392.49%12,936,620
Aug 6, 20250.380.390.380.380.380.53%13,991,780
Aug 5, 20250.370.380.360.380.382.29%18,334,100
Aug 4, 20250.340.370.340.370.379.78%24,069,900
Aug 1, 20250.330.340.330.340.342.27%11,411,870
Jul 31, 20250.340.340.330.330.33-1.05%9,134,064
Jul 30, 20250.340.340.320.330.330.91%17,225,250
Jul 29, 20250.320.330.320.330.333.12%9,391,582
Jul 28, 20250.330.330.320.320.32-1.54%4,854,157
Jul 25, 20250.320.330.320.330.332.84%4,724,152
Jul 24, 20250.320.320.320.320.32-0.16%2,782,097
Jul 23, 20250.320.320.320.320.32-0.16%2,319,944
Jul 22, 20250.320.320.310.320.320.32%3,597,638
Jul 21, 20250.310.320.310.320.321.77%3,532,491