Clerhp Estructuras SA CLR
BME · Spain · Finance
€20.50-0.40 (-1.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.50 | -1.91% | €20.60 | €21.30 | €20.40 | 9.83K |
| 2026-09-30 | €20.90 | +1.46% | €21.00 | €21.20 | €20.60 | 5.32K |
| 2026-09-29 | €20.60 | +0.98% | €20.80 | €20.80 | €20.10 | 6.27K |
| 2026-09-28 | €20.40 | +2.00% | €20.50 | €21.30 | €20.20 | 22.98K |
| 2026-09-25 | €20.00 | +0.50% | €20.00 | €20.00 | €19.50 | 13.30K |
| 2026-09-24 | €19.90 | +2.58% | €19.70 | €19.90 | €19.10 | 15.84K |
| 2026-09-23 | €19.40 | -1.02% | €19.80 | €19.80 | €19.30 | 3.55K |
| 2026-09-22 | €19.60 | -1.51% | €20.00 | €20.00 | €19.50 | 10.79K |
| 2026-09-21 | €19.90 | -0.50% | €20.40 | €20.40 | €19.50 | 8.51K |
| 2026-09-18 | €20.00 | -1.96% | €20.00 | €20.50 | €19.85 | 5.30K |
| 2026-09-17 | €20.40 | +4.62% | €19.50 | €20.50 | €19.15 | 23.94K |
| 2026-09-16 | €19.50 | -1.52% | €19.90 | €19.95 | €19.15 | 6.98K |
| 2026-09-15 | €19.80 | 0.00% | €19.50 | €19.95 | €19.30 | 6.47K |
| 2026-09-14 | €19.80 | -1.00% | €20.00 | €20.20 | €18.65 | 24.39K |
| 2026-09-11 | €20.00 | +0.50% | €20.00 | €20.60 | €19.95 | 6.77K |
| 2026-09-10 | €19.90 | 0.00% | €19.65 | €20.40 | €19.65 | 7.22K |
| 2026-09-09 | €19.90 | -5.24% | €20.80 | €21.10 | €19.55 | 31.06K |
| 2026-09-08 | €21.00 | -2.78% | €21.70 | €21.80 | €20.90 | 5.86K |
| 2026-09-07 | €21.60 | +5.37% | €20.60 | €21.70 | €20.20 | 7.50K |
| 2026-09-04 | €20.50 | +3.54% | €20.30 | €20.50 | €19.90 | 11.27K |
| 2026-09-03 | €19.80 | -1.00% | €20.20 | €20.20 | €19.60 | 6.80K |
| 2026-09-02 | €20.00 | +1.27% | €20.50 | €20.50 | €19.50 | 20.46K |
| 2026-09-01 | €19.75 | -4.59% | €20.80 | €21.70 | €18.70 | 65.48K |
| 2026-08-31 | €20.70 | -4.61% | €21.70 | €21.70 | €20.60 | 26.55K |
| 2026-08-28 | €21.70 | 0.00% | €21.60 | €22.60 | €21.50 | 12.28K |
| 2026-08-27 | €21.70 | -2.25% | €22.00 | €22.20 | €21.60 | 7.62K |
| 2026-08-26 | €22.20 | +0.91% | €22.00 | €22.40 | €21.80 | 5.63K |
| 2026-08-25 | €22.00 | -0.90% | €21.90 | €22.10 | €21.80 | 3.12K |
| 2026-08-24 | €22.20 | +0.45% | €22.40 | €22.40 | €21.80 | 5.75K |
| 2026-08-21 | €22.10 | +0.91% | €22.40 | €22.90 | €22.00 | 24.58K |
| 2026-08-20 | €21.90 | -2.23% | €22.10 | €22.40 | €21.10 | 10.64K |
| 2026-08-19 | €22.40 | +1.82% | €22.20 | €22.40 | €21.80 | 8.76K |
| 2026-08-18 | €22.00 | -3.51% | €22.90 | €22.90 | €21.70 | 14.65K |
| 2026-08-17 | €22.80 | +2.70% | €22.60 | €23.40 | €22.00 | 41.59K |
| 2026-08-14 | €22.20 | +8.29% | €22.40 | €22.60 | €21.80 | 37.55K |
| 2026-08-13 | €20.50 | -3.30% | €21.20 | €21.30 | €20.00 | 34.97K |
| 2026-08-12 | €21.20 | -0.47% | €21.50 | €21.70 | €21.20 | 8.27K |
| 2026-08-11 | €21.30 | -2.29% | €21.80 | €22.00 | €21.30 | 15.94K |
| 2026-08-10 | €21.80 | +2.35% | €21.30 | €22.10 | €21.30 | 15.59K |
| 2026-08-07 | €21.30 | +3.90% | €21.00 | €21.50 | €20.60 | 23.60K |
| 2026-08-06 | €20.50 | -3.76% | €20.80 | €21.30 | €20.10 | 29.96K |
| 2026-08-05 | €21.30 | -3.18% | €22.20 | €22.20 | €21.30 | 8.68K |
| 2026-08-04 | €22.00 | 0.00% | €22.10 | €22.30 | €21.00 | 18.39K |
| 2026-08-03 | €22.00 | +2.80% | €21.90 | €22.90 | €21.60 | 29.17K |
| 2026-07-31 | €21.40 | -3.17% | €21.90 | €22.60 | €20.90 | 30.40K |
| 2026-07-30 | €22.10 | -6.75% | €23.70 | €24.00 | €20.10 | 144.64K |
| 2026-07-29 | €23.70 | +3.49% | €23.20 | €24.00 | €23.20 | 63.82K |
| 2026-07-28 | €22.90 | +6.02% | €22.00 | €23.10 | €21.70 | 78.15K |
| 2026-07-27 | €21.60 | +5.88% | €20.40 | €21.70 | €20.40 | 69.47K |
| 2026-07-24 | €20.40 | +5.43% | €19.60 | €20.60 | €19.00 | 53.40K |
| 2026-07-23 | €19.35 | +0.26% | €19.25 | €19.70 | €18.95 | 14.99K |
| 2026-07-22 | €19.30 | -1.03% | €19.70 | €20.20 | €18.55 | 76.99K |
| 2026-07-21 | €19.50 | +6.85% | €18.45 | €19.90 | €18.20 | 91.25K |
| 2026-07-20 | €18.25 | +7.99% | €17.70 | €18.40 | €17.15 | 60.80K |
| 2026-07-17 | €16.90 | +16.55% | €15.60 | €17.75 | €15.60 | 101.94K |
| 2026-07-16 | €14.50 | 0.00% | €14.65 | €14.65 | €14.45 | 2.14K |
| 2026-07-15 | €14.50 | +1.40% | €14.65 | €14.65 | €14.35 | 5.13K |
| 2026-07-14 | €14.30 | -1.38% | €14.45 | €14.70 | €14.30 | 6.89K |
| 2026-07-13 | €14.50 | +3.94% | €14.15 | €14.50 | €14.15 | 10.68K |
| 2026-07-10 | €13.95 | -1.76% | €14.25 | €14.30 | €13.85 | 50.32K |
| 2026-07-09 | €14.20 | 0.00% | €14.50 | €14.70 | €14.00 | 17.64K |
| 2026-07-08 | €14.20 | -2.07% | €14.70 | €14.85 | €13.95 | 17.28K |
| 2026-07-07 | €14.50 | +1.75% | €14.50 | €14.80 | €14.25 | 8.11K |
| 2026-07-06 | €14.25 | -3.06% | €14.85 | €15.10 | €13.70 | 30.74K |
| 2026-07-03 | €14.70 | +3.89% | €14.40 | €15.90 | €14.40 | 81.50K |
| 2026-07-02 | €14.15 | +3.28% | €13.50 | €14.40 | €13.50 | 28.17K |
| 2026-07-01 | €13.70 | +3.79% | €13.25 | €13.80 | €13.10 | 34.88K |
| 2026-06-30 | €13.20 | +3.94% | €12.70 | €13.25 | €12.00 | 41.36K |
| 2026-06-29 | €12.70 | +7.63% | €11.90 | €13.00 | €11.90 | 37.44K |
| 2026-06-26 | €11.80 | -0.84% | €11.95 | €12.00 | €11.25 | 11.58K |
| 2026-06-25 | €11.90 | +1.28% | €11.60 | €12.00 | €11.60 | 11.75K |
| 2026-06-24 | €11.75 | +1.29% | €11.65 | €11.80 | €11.60 | 26.23K |
| 2026-06-23 | €11.60 | -0.43% | €11.95 | €11.95 | €11.50 | 17.13K |
| 2026-06-22 | €11.65 | +6.39% | €11.10 | €12.00 | €11.00 | 53.68K |
| 2026-06-19 | €10.95 | +0.92% | €10.85 | €10.95 | €10.80 | 16.94K |
| 2026-06-18 | €10.85 | +0.46% | €10.65 | €10.85 | €10.60 | 10.44K |
| 2026-06-17 | €10.80 | +1.89% | €10.60 | €10.80 | €10.55 | 7.39K |
| 2026-06-16 | €10.60 | +0.95% | €10.50 | €10.60 | €10.40 | 10.13K |
| 2026-06-15 | €10.50 | +0.48% | €10.40 | €10.50 | €10.35 | 8.43K |
| 2026-06-12 | €10.45 | +0.48% | €10.50 | €10.60 | €10.30 | 14.97K |
| 2026-06-11 | €10.40 | 0.00% | €10.45 | €10.50 | €10.35 | 7.84K |
| 2026-06-10 | €10.40 | -0.95% | €10.30 | €10.55 | €10.30 | 4.40K |
| 2026-06-09 | €10.50 | -1.87% | €10.90 | €10.90 | €10.40 | 5.62K |
| 2026-06-08 | €10.70 | +0.94% | €10.80 | €10.90 | €10.30 | 11.98K |
| 2026-06-05 | €10.60 | +0.47% | €10.70 | €10.75 | €10.55 | 14.41K |
| 2026-06-04 | €10.55 | -2.31% | €10.55 | €10.80 | €10.55 | 3.20K |
| 2026-06-03 | €10.80 | +0.47% | €10.75 | €10.90 | €10.50 | 6.55K |
| 2026-06-02 | €10.75 | +3.86% | €10.70 | €10.80 | €10.50 | 11.88K |
| 2026-06-01 | €10.35 | -1.90% | €10.85 | €10.95 | €10.35 | 8.44K |
| 2026-05-29 | €10.55 | +3.43% | €10.45 | €10.90 | €10.40 | 34.13K |