Skip to main content
Obrascón Huarte Lain, S.A. (BME:OHLA)
Spain flag Spain · Delayed Price · Currency is EUR
0.467
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

Obrascón Huarte Lain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.470.480.460.470.47-5,933,702
Apr 27, 20260.470.480.460.470.47-1.31%10,171,430
Apr 24, 20260.480.480.470.470.47-2.07%10,231,940
Apr 23, 20260.490.490.480.480.48-1.19%9,948,664
Apr 22, 20260.490.500.490.490.490.25%10,677,038
Apr 21, 20260.490.500.490.490.49-0.81%9,981,861
Apr 20, 20260.490.490.480.490.490.08%8,338,458
Apr 17, 20260.490.500.490.490.49-0.20%13,626,620
Apr 16, 20260.480.500.480.490.491.78%12,400,640
Apr 15, 20260.490.500.480.480.48-1.27%13,559,540
Apr 14, 20260.490.490.470.490.49-0.20%18,212,742
Apr 13, 20260.470.500.470.490.490.86%17,476,880
Apr 10, 20260.470.490.460.490.494.24%29,832,990
Apr 9, 20260.450.470.450.470.473.18%23,412,770
Apr 8, 20260.450.450.440.450.456.00%27,169,040
Apr 7, 20260.440.450.420.430.43-0.93%16,802,240
Apr 2, 20260.420.430.420.430.430.23%7,084,399
Apr 1, 20260.430.430.420.430.432.50%7,016,743
Mar 31, 20260.420.430.420.420.420.24%5,038,870
Mar 30, 20260.420.420.410.420.42-0.12%5,165,168
Mar 27, 20260.420.430.410.420.42-1.30%7,236,460
Mar 26, 20260.430.440.420.420.42-1.85%8,362,778
Mar 25, 20260.440.450.430.430.43-0.12%14,086,130
Mar 24, 20260.430.440.420.430.430.58%18,949,270
Mar 23, 20260.400.430.390.430.436.17%35,041,690
Mar 20, 20260.420.420.410.410.41-2.17%9,537,795
Mar 19, 20260.410.420.410.410.41-1.78%9,396,659
Mar 18, 20260.420.430.420.420.421.32%11,023,710
Mar 17, 20260.400.420.400.420.423.09%11,676,230
Mar 16, 20260.420.420.400.400.40-1.82%16,437,990
Mar 13, 20260.400.420.390.410.414.44%26,593,250
Mar 12, 20260.420.420.390.390.39-7.94%21,954,130
Mar 11, 20260.440.450.420.430.43-1.95%15,228,430
Mar 10, 20260.430.440.420.440.443.19%20,212,700
Mar 9, 20260.390.420.380.420.426.68%17,443,770
Mar 6, 20260.410.410.390.400.40-1.73%14,025,540
Mar 5, 20260.400.420.390.400.400.88%12,623,470
Mar 4, 20260.380.410.380.400.402.30%13,950,530
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