Obrascón Huarte Lain, S.A. (BME:OHLA)
Spain
· Delayed Price · Currency is EUR 0.3710
+0.0040 (1.09%)
At close: Dec 5, 2025
Obrascón Huarte Lain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | 4.22% | 2,253,343 |
| Dec 4, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.66% | 9,505,877 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.56% | 11,560,100 |
| Dec 2, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.66% | 14,594,021 |
| Dec 1, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -8.05% | 22,565,150 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -9.73% | 31,911,010 |
| Nov 27, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.35% | 4,945,956 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.42% | 7,800,460 |
| Nov 25, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 6,392,499 |
| Nov 24, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.46% | 4,132,179 |
| Nov 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.77% | 4,624,274 |
| Nov 20, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.96% | 3,736,475 |
| Nov 19, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 4,245,702 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.21% | 3,226,073 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.37% | 2,802,534 |
| Nov 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.35% | 4,390,737 |
| Nov 13, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.47% | 4,272,109 |
| Nov 12, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.35% | 4,318,916 |
| Nov 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.31% | 3,582,343 |
| Nov 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.33% | 6,525,714 |
| Nov 7, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.46% | 5,826,609 |
| Nov 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.95% | 8,523,626 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.96% | 12,092,320 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.32% | 6,706,466 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.77% | 2,730,447 |
| Oct 31, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.87% | 5,752,950 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 3,169,938 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.19% | 3,139,885 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.20% | 6,110,926 |
| Oct 27, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.51% | 8,872,737 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.68% | 4,822,237 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.91% | 6,920,679 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.08% | 19,764,610 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.68% | 4,436,653 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.63% | 6,266,966 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.25% | 5,472,171 |
| Oct 16, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.02% | 3,324,251 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 6,848,556 |
| Oct 14, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.69% | 7,650,805 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 0.53% | 7,221,156 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.39% | 9,611,825 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.34% | 15,447,950 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.62% | 8,793,672 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.11% | 10,477,860 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.09% | 8,182,953 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.44% | 7,394,163 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.55% | 6,585,991 |
| Oct 1, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.38% | 8,980,687 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.26% | 4,056,429 |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.93% | 6,310,185 |