Holaluz-Clidom, S.A. (BME:HLZ)
Spain
· Delayed Price · Currency is EUR 0.8600
-0.0140 (-1.60%)
At close: Dec 5, 2025
Holaluz-Clidom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.60% | 13,414 |
| Dec 4, 2025 | 0.84 | 0.87 | 0.80 | 0.87 | 0.87 | 4.05% | 34,794 |
| Dec 3, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 10,692 |
| Dec 2, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.49% | 6,584 |
| Dec 1, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | -1.15% | 14,968 |
| Nov 28, 2025 | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | 3.57% | 35,692 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 6,197 |
| Nov 26, 2025 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | 2.98% | 36,070 |
| Nov 25, 2025 | 0.89 | 0.93 | 0.80 | 0.81 | 0.81 | -10.44% | 108,117 |
| Nov 24, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 13,333 |
| Nov 21, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -3.19% | 4,560 |
| Nov 20, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 681 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 3,892 |
| Nov 18, 2025 | 0.95 | 0.98 | 0.90 | 0.98 | 0.98 | 1.03% | 22,361 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 11,460 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 13,243 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.44% | 11,334 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | 2,144 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 7,877 |
| Nov 10, 2025 | 0.96 | 1.04 | 0.95 | 1.04 | 1.04 | 9.47% | 16,969 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 15,768 |
| Nov 6, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 5,838 |
| Nov 5, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 11,102 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -4.67% | 61,721 |
| Nov 3, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 27,214 |
| Oct 31, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | - | 25,411 |
| Oct 30, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -8.47% | 122,244 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 47,882 |
| Oct 28, 2025 | 1.14 | 1.23 | 1.12 | 1.20 | 1.20 | 7.14% | 89,476 |
| Oct 27, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 20,070 |
| Oct 24, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 8,480 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 8,045 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 3,211 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 3,854 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 554 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 4,605 |
| Oct 16, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | - | 5,613 |
| Oct 15, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -2.13% | 5,386 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.43% | 5,850 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,423 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,841 |
| Oct 9, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 4,902 |
| Oct 8, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 5,803 |
| Oct 7, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 3,447 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 2,391 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 8,003 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 500 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | 0.42% | 26,475 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 3,864 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,312 |