Obrascon Huarte Lain SA OHLA
BME · Spain · Industrial Services
€0.3520-0.00 (-0.79%)
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 | €0.35 | -0.79% | €0.35 | €0.35 | €0.35 | 6.92M |
| 2026-09-30 | €0.35 | -1.83% | €0.36 | €0.37 | €0.35 | 5.81M |
| 2026-09-29 | €0.36 | +1.69% | €0.36 | €0.36 | €0.36 | 6.00M |
| 2026-09-28 | €0.36 | -3.32% | €0.37 | €0.37 | €0.35 | 6.47M |
| 2026-09-25 | €0.37 | +1.21% | €0.37 | €0.37 | €0.36 | 6.55M |
| 2026-09-24 | €0.36 | -0.55% | €0.36 | €0.37 | €0.36 | 5.89M |
| 2026-09-23 | €0.37 | +2.01% | €0.36 | €0.37 | €0.36 | 6.47M |
| 2026-09-22 | €0.36 | +0.11% | €0.36 | €0.36 | €0.36 | 5.69M |
| 2026-09-21 | €0.36 | +1.76% | €0.35 | €0.36 | €0.35 | 7.51M |
| 2026-09-18 | €0.35 | -3.99% | €0.37 | €0.37 | €0.35 | 42.25M |
| 2026-09-17 | €0.37 | +0.83% | €0.36 | €0.37 | €0.36 | 5.28M |
| 2026-09-16 | €0.36 | +2.95% | €0.36 | €0.37 | €0.36 | 5.88M |
| 2026-09-15 | €0.35 | +1.38% | €0.35 | €0.36 | €0.35 | 8.35M |
| 2026-09-14 | €0.35 | -3.34% | €0.36 | €0.36 | €0.35 | 10.76M |
| 2026-09-11 | €0.36 | -1.42% | €0.36 | €0.36 | €0.36 | 7.69M |
| 2026-09-10 | €0.37 | -0.33% | €0.37 | €0.37 | €0.36 | 4.81M |
| 2026-09-09 | €0.37 | -1.13% | €0.37 | €0.37 | €0.37 | 5.07M |
| 2026-09-08 | €0.37 | +0.65% | €0.37 | €0.37 | €0.37 | 5.57M |
| 2026-09-07 | €0.37 | -1.34% | €0.38 | €0.38 | €0.36 | 14.64M |
| 2026-09-04 | €0.37 | -2.10% | €0.38 | €0.38 | €0.37 | 9.11M |
| 2026-09-03 | €0.38 | +0.11% | €0.38 | €0.39 | €0.38 | 5.13M |
| 2026-09-02 | €0.38 | -0.89% | €0.39 | €0.39 | €0.38 | 8.36M |
| 2026-09-01 | €0.38 | -2.59% | €0.38 | €0.39 | €0.38 | 12.92M |
| 2026-08-31 | €0.39 | -3.33% | €0.40 | €0.40 | €0.39 | 11.34M |
| 2026-08-28 | €0.41 | +0.59% | €0.41 | €0.41 | €0.41 | 5.87M |
| 2026-08-27 | €0.41 | +0.10% | €0.41 | €0.41 | €0.40 | 3.05M |
| 2026-08-26 | €0.41 | -1.60% | €0.41 | €0.41 | €0.40 | 7.81M |
| 2026-08-25 | €0.41 | -1.44% | €0.42 | €0.42 | €0.41 | 5.51M |
| 2026-08-24 | €0.42 | +1.36% | €0.41 | €0.42 | €0.41 | 8.14M |
| 2026-08-21 | €0.41 | +0.39% | €0.41 | €0.42 | €0.41 | 5.48M |
| 2026-08-20 | €0.41 | +0.10% | €0.41 | €0.42 | €0.41 | 8.72M |
| 2026-08-19 | €0.41 | -2.29% | €0.42 | €0.42 | €0.41 | 10.21M |
| 2026-08-18 | €0.42 | -2.65% | €0.43 | €0.43 | €0.42 | 12.11M |
| 2026-08-17 | €0.43 | +0.33% | €0.43 | €0.44 | €0.43 | 9.66M |
| 2026-08-14 | €0.43 | -0.79% | €0.43 | €0.43 | €0.42 | 8.11M |
| 2026-08-13 | €0.43 | -2.26% | €0.45 | €0.45 | €0.43 | 16.99M |
| 2026-08-12 | €0.44 | +0.45% | €0.44 | €0.45 | €0.44 | 8.49M |
| 2026-08-11 | €0.44 | +0.23% | €0.44 | €0.45 | €0.44 | 6.78M |
| 2026-08-10 | €0.44 | +1.29% | €0.43 | €0.44 | €0.43 | 8.33M |
| 2026-08-07 | €0.43 | +0.05% | €0.43 | €0.44 | €0.43 | 6.51M |
| 2026-08-06 | €0.43 | -0.18% | €0.43 | €0.44 | €0.43 | 3.60M |
| 2026-08-05 | €0.44 | +0.32% | €0.44 | €0.44 | €0.43 | 4.64M |
| 2026-08-04 | €0.43 | +0.23% | €0.43 | €0.44 | €0.43 | 5.37M |
| 2026-08-03 | €0.43 | +0.14% | €0.44 | €0.44 | €0.43 | 6.93M |
| 2026-07-31 | €0.43 | -1.32% | €0.44 | €0.45 | €0.43 | 6.14M |
| 2026-07-30 | €0.44 | +3.45% | €0.43 | €0.44 | €0.43 | 8.86M |
| 2026-07-29 | €0.42 | +0.28% | €0.42 | €0.43 | €0.42 | 8.38M |
| 2026-07-28 | €0.42 | -2.99% | €0.44 | €0.44 | €0.42 | 12.30M |
| 2026-07-27 | €0.44 | -1.14% | €0.44 | €0.44 | €0.44 | 10.46M |
| 2026-07-24 | €0.44 | -1.03% | €0.44 | €0.45 | €0.44 | 4.24M |
| 2026-07-23 | €0.44 | -2.54% | €0.46 | €0.46 | €0.44 | 5.06M |
| 2026-07-22 | €0.46 | +3.12% | €0.44 | €0.46 | €0.44 | 10.64M |
| 2026-07-21 | €0.44 | +0.73% | €0.44 | €0.45 | €0.44 | 4.74M |
| 2026-07-20 | €0.44 | -0.54% | €0.44 | €0.45 | €0.44 | 5.50M |
| 2026-07-17 | €0.44 | +2.36% | €0.43 | €0.45 | €0.42 | 13.02M |
| 2026-07-16 | €0.43 | -1.06% | €0.44 | €0.44 | €0.43 | 9.57M |
| 2026-07-15 | €0.44 | -1.36% | €0.45 | €0.45 | €0.44 | 16.46M |
| 2026-07-14 | €0.44 | -9.50% | €0.47 | €0.47 | €0.44 | 56.44M |
| 2026-07-13 | €0.49 | +4.58% | €0.46 | €0.49 | €0.46 | 13.65M |
| 2026-07-10 | €0.47 | -0.93% | €0.48 | €0.48 | €0.46 | 4.67M |
| 2026-07-09 | €0.47 | +0.51% | €0.48 | €0.48 | €0.47 | 8.98M |
| 2026-07-08 | €0.47 | -0.30% | €0.47 | €0.48 | €0.46 | 12.26M |
| 2026-07-07 | €0.47 | +1.07% | €0.47 | €0.47 | €0.46 | 7.38M |
| 2026-07-06 | €0.47 | +0.13% | €0.47 | €0.47 | €0.46 | 3.59M |
| 2026-07-03 | €0.46 | +2.29% | €0.46 | €0.47 | €0.46 | 6.50M |
| 2026-07-02 | €0.45 | +1.88% | €0.45 | €0.45 | €0.44 | 6.48M |
| 2026-07-01 | €0.45 | -2.32% | €0.46 | €0.46 | €0.44 | 5.33M |
| 2026-06-30 | €0.46 | +1.24% | €0.45 | €0.46 | €0.45 | 7.93M |
| 2026-06-29 | €0.45 | -1.31% | €0.46 | €0.46 | €0.45 | 4.55M |
| 2026-06-26 | €0.46 | -1.04% | €0.46 | €0.46 | €0.45 | 5.35M |
| 2026-06-25 | €0.46 | +1.09% | €0.46 | €0.47 | €0.46 | 5.93M |
| 2026-06-24 | €0.46 | -2.31% | €0.46 | €0.47 | €0.45 | 12.27M |
| 2026-06-23 | €0.47 | -0.55% | €0.47 | €0.48 | €0.46 | 6.45M |
| 2026-06-22 | €0.47 | -1.05% | €0.48 | €0.48 | €0.46 | 4.46M |
| 2026-06-19 | €0.48 | +0.42% | €0.47 | €0.48 | €0.47 | 2.67M |
| 2026-06-18 | €0.47 | -0.63% | €0.48 | €0.48 | €0.47 | 5.99M |
| 2026-06-17 | €0.48 | +1.06% | €0.47 | €0.48 | €0.47 | 6.05M |
| 2026-06-16 | €0.47 | -0.51% | €0.47 | €0.48 | €0.46 | 6.01M |
| 2026-06-15 | €0.47 | +1.24% | €0.48 | €0.48 | €0.47 | 10.79M |
| 2026-06-12 | €0.47 | +4.37% | €0.46 | €0.47 | €0.46 | 8.30M |
| 2026-06-11 | €0.45 | +2.85% | €0.44 | €0.45 | €0.44 | 8.02M |
| 2026-06-10 | €0.44 | -0.95% | €0.44 | €0.44 | €0.43 | 11.34M |
| 2026-06-09 | €0.44 | -3.08% | €0.46 | €0.46 | €0.44 | 8.57M |
| 2026-06-08 | €0.45 | -3.81% | €0.47 | €0.47 | €0.45 | 11.61M |
| 2026-06-05 | €0.47 | -2.40% | €0.48 | €0.49 | €0.47 | 5.14M |
| 2026-06-04 | €0.48 | +0.54% | €0.48 | €0.48 | €0.47 | 5.65M |
| 2026-06-03 | €0.48 | -2.16% | €0.49 | €0.50 | €0.48 | 9.15M |
| 2026-06-02 | €0.49 | +0.33% | €0.49 | €0.50 | €0.49 | 6.79M |
| 2026-06-01 | €0.49 | -0.93% | €0.50 | €0.50 | €0.48 | 11.63M |
| 2026-05-29 | €0.49 | +2.02% | €0.49 | €0.50 | €0.48 | 11.84M |