Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Holaluz-Clidom, S.A. (HLZ.MC)

Compare
1.2900
+0.0300
+(2.38%)
As of 9:00:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.29001.29001.29001.29001.290025
Apr 11, 20251.24001.26001.24001.26001.2600601
Apr 10, 20251.22001.26501.21001.26501.26503,534
Apr 9, 20251.21501.24001.15001.20001.200017,414
Apr 8, 20251.14501.25001.14501.23501.235013,788
Apr 7, 20251.17001.17001.10501.17001.170033,719
Apr 4, 20251.25001.30001.17001.19501.195053,646
Apr 3, 20251.25001.26501.25001.26501.2650800
Apr 2, 20251.29001.32001.25001.25501.255051,685
Apr 1, 20251.33501.37501.30001.30001.300026,059
Mar 31, 20251.36501.40001.35001.35001.350011,309
Mar 28, 20251.39001.41001.36501.36501.365010,771
Mar 27, 20251.38501.41501.36501.39501.395022,416
Mar 26, 20251.37001.42001.34001.41501.415016,986
Mar 25, 20251.39501.39501.34501.37001.370012,124
Mar 24, 20251.40001.40001.32501.38001.380032,392
Mar 21, 20251.40001.41501.31501.39001.390044,212
Mar 20, 20251.45001.48501.40001.40001.400026,975
Mar 19, 20251.49501.53001.42501.44501.445092,922
Mar 18, 20251.47501.52501.42001.45001.450066,686
Mar 17, 20251.49501.59001.38001.48001.4800111,605
Mar 14, 20251.40001.45001.38001.38001.380051,284
Mar 13, 20251.49001.49001.38001.38001.380052,451
Mar 12, 20251.61501.61501.45501.49501.495087,470
Mar 11, 20251.41001.69501.41001.59501.5950537,431
Mar 10, 20251.35001.38001.30001.31001.310030,844
Mar 7, 20251.40001.40001.32001.36001.360030,276
Mar 6, 20251.28001.42001.28001.35001.350036,925
Mar 5, 20251.27001.33501.26001.28001.280016,533
Mar 4, 20251.34001.34001.27001.27001.27006,160
Mar 3, 20251.35001.35001.27501.33001.330031,038
Feb 28, 20251.34001.34001.33001.33001.330012,059
Feb 27, 20251.33501.36001.33501.36001.360014,270
Feb 26, 20251.37001.38001.34001.34001.340022,334
Feb 25, 20251.40001.44501.33501.35001.350031,819
Feb 24, 20251.35001.45501.35001.38001.380045,643
Feb 21, 20251.34001.36001.26001.30001.300024,031
Feb 20, 20251.32001.34001.30501.31001.310016,481
Feb 19, 20251.34001.39501.26501.34001.340068,850
Feb 18, 20251.21501.34001.21501.32501.3250100,189
Feb 17, 20251.22001.25001.20501.23001.230018,650
Feb 14, 20251.20501.25501.20501.25501.255010,709
Feb 13, 20251.22501.22501.20501.20501.205015,409
Feb 12, 20251.20001.25001.20001.25001.25006,420
Feb 11, 20251.22001.22001.20001.20001.200030,000
Feb 10, 20251.24001.24001.22001.22001.22001,382
Feb 7, 20251.29501.29501.21501.22001.220016,852
Feb 6, 20251.23501.28001.23501.28001.28008,771
Feb 5, 20251.28501.28501.24501.24501.24503,505
Feb 4, 20251.22501.27501.22501.27001.270010,622
Feb 3, 20251.24501.24501.23001.23001.23001,478
Jan 31, 20251.25001.27001.25001.25001.25007,166
Jan 30, 20251.29001.29001.22001.27001.270024,369
Jan 29, 20251.37001.37001.25001.27501.275083,582
Jan 28, 20251.36001.39001.35501.39001.39007,380
Jan 27, 20251.37501.38501.35001.36001.360015,814
Jan 24, 20251.37501.47001.36001.40001.400025,947
Jan 23, 20251.38501.46501.38501.38501.385036,033
Jan 22, 20251.35001.49001.34001.40501.4050119,677
Jan 21, 20251.33001.43001.31001.36501.365037,596
Jan 20, 20251.36001.36501.31001.33001.330032,095
Jan 17, 20251.27001.45001.20001.36501.3650126,065
Jan 16, 20251.20001.26501.18501.26001.260015,518
Jan 15, 20251.20001.20001.19001.19501.19503,022
Jan 14, 20251.23001.23001.18501.19001.19008,540
Jan 13, 20251.21001.22001.21001.21001.210011,714
Jan 10, 20251.28001.28001.22001.26001.260010,351
Jan 9, 20251.20001.24001.18501.22001.220018,782
Jan 8, 20251.18001.19001.18001.18501.185018,348
Jan 7, 20251.23001.26001.22501.22501.22506,657
Jan 6, 20251.26001.29001.20501.23001.230022,442
Jan 3, 20251.36001.36001.23001.26001.260058,118
Jan 2, 20251.16001.28501.16001.28501.285065,553
Dec 31, 20241.13001.15001.08001.08001.080050,896
Dec 30, 20241.15001.20501.10001.15001.150041,056
Dec 27, 20241.17001.19001.15001.15001.150032,436
Dec 24, 20241.22001.25501.15001.15001.150020,582
Dec 23, 20241.20001.26001.20001.21001.210046,319
Dec 20, 20241.32001.36501.22001.26001.260085,494
Dec 19, 20241.42001.48001.32001.36501.365051,423
Dec 18, 20241.41001.55001.41001.45001.4500100,234
Dec 17, 20241.42501.47001.37501.38501.385013,778
Dec 16, 20241.46001.50001.42001.42001.420017,947
Dec 13, 20241.53001.54501.42501.48501.485044,704
Dec 12, 20241.40001.54001.37001.53001.530070,370
Dec 11, 20241.37501.41001.33501.40001.400019,103
Dec 10, 20241.40001.40001.37001.37501.37505,694
Dec 9, 20241.43001.43501.40001.40001.400010,715
Dec 6, 20241.45001.45001.37501.42501.42507,234
Dec 5, 20241.35001.42001.35001.42001.420018,030
Dec 4, 20241.36501.39501.34001.35001.350013,864
Dec 3, 20241.40001.47001.33001.35501.355046,705
Dec 2, 20241.53001.53001.42001.43001.430058,374
Nov 29, 20241.55001.57001.50001.54001.5400110,342
Nov 28, 20241.56001.56001.49001.53501.535041,187
Nov 27, 20241.49501.56001.47501.56001.560081,271
Nov 26, 20241.44501.48501.39501.48501.485034,417
Nov 25, 20241.39501.46001.36501.39501.395014,641
Nov 22, 20241.40001.47501.34001.39001.390084,139
Nov 21, 20241.32001.32001.27001.28001.280014,848
Nov 20, 20241.31001.35001.27001.30001.300015,154
Nov 19, 20241.39001.44001.27001.30001.300060,118
Nov 18, 20241.35001.53501.35001.38501.385077,011
Nov 15, 20241.32001.37001.32001.33001.33004,731
Nov 14, 20241.38001.43001.31001.36001.360019,046
Nov 13, 20241.34001.54001.34001.37001.3700107,609
Nov 12, 20241.39001.39501.32501.33001.330025,803
Nov 11, 20241.44001.44001.35001.39001.390033,897
Nov 8, 20241.38001.58501.38001.47501.475062,492
Nov 7, 20241.37001.41001.33001.38501.385016,118
Nov 6, 20241.50501.52001.33001.40001.400079,022
Nov 5, 20241.63001.63001.37501.53001.5300218,458
Nov 4, 20241.52001.70001.51001.62501.6250319,078
Nov 1, 20241.06001.30001.06001.20001.2000318,857
Oct 31, 20241.03501.10001.03501.04001.04004,041
Oct 30, 20241.07001.07001.03501.05001.05004,107
Oct 29, 20241.05001.07001.00001.07001.070013,655
Oct 28, 20241.17001.20001.00001.06001.060077,289
Oct 25, 20241.02001.25001.02001.13001.130079,736
Oct 24, 20241.00501.04501.00001.04001.040010,449
Oct 23, 20241.07001.07001.07001.02001.0200300
Oct 22, 20241.05001.05001.02001.02001.02006,127
Oct 21, 20241.02501.10501.02501.05001.05005,974
Oct 18, 20241.08001.08500.92001.06501.065095,249
Oct 17, 20241.12501.13001.06501.11501.115063,898
Oct 16, 20241.16001.17001.10001.15001.150058,879
Oct 15, 20241.22501.28001.18001.18001.180045,255
Oct 14, 20241.29501.31501.20501.21501.215052,456
Oct 11, 20241.25501.31001.25501.28501.28508,110
Oct 10, 20241.26001.32001.22001.22501.225028,550
Oct 9, 20241.34501.37501.24501.26001.2600113,910
Oct 8, 20241.28001.50001.27501.29001.2900339,007
Oct 7, 20241.15001.48001.12001.30001.3000479,000
Oct 4, 20241.04001.18501.04001.06001.0600106,069
Oct 3, 20240.86001.14500.86001.05501.0550150,423
Oct 2, 20240.94600.94600.81000.87400.874074,237
Oct 1, 20241.00001.05000.94000.94000.940020,798
Sep 30, 20241.04501.04500.96000.96000.960029,302
Sep 27, 20241.04501.09001.03501.03501.035025,758
Sep 26, 20241.06501.06501.06001.06001.060011,771
Sep 25, 20241.06001.07001.06001.06001.06002,941
Sep 24, 20241.08001.10001.06001.06001.060011,500
Sep 23, 20241.08001.11001.06001.09001.090010,562
Sep 20, 20241.10501.12001.08501.08501.085011,396
Sep 19, 20241.11501.13001.07001.13001.130023,106
Sep 18, 20241.11501.14501.11001.11501.11509,859
Sep 17, 20241.20001.20001.11001.12001.120020,563
Sep 16, 20241.17501.26501.16001.17001.170029,764
Sep 13, 20241.18001.22001.09001.15001.150015,337
Sep 12, 20241.20001.22001.18001.20001.20008,710
Sep 11, 20241.21001.21001.18001.18501.18507,083
Sep 10, 20241.21001.21001.20001.20001.200010,734
Sep 9, 20241.22001.23001.20001.22501.22501,634
Sep 6, 20241.20501.25001.20001.21501.21502,397
Sep 5, 20241.23501.23501.20501.20501.20509,205
Sep 4, 20241.23001.23501.22001.22001.22006,138
Sep 3, 20241.24001.31501.20001.24001.240025,854
Sep 2, 20241.26001.26001.25501.25501.25503,044
Aug 30, 20241.27001.33001.27001.27001.27004,484
Aug 29, 20241.33001.33001.33001.33001.33002,000
Aug 28, 20241.32501.33001.26001.32501.32508,815
Aug 27, 20241.33001.33001.29501.29501.29502,994
Aug 26, 20241.24001.33001.23001.33001.330014,865
Aug 23, 20241.24501.30501.23001.30501.30502,445
Aug 22, 20241.30001.30001.22501.30501.3050350
Aug 21, 20241.23501.30501.21001.30501.30503,009
Aug 20, 20241.22501.24001.22501.24001.2400824
Aug 19, 20241.22001.28001.21001.24001.24009,439
Aug 16, 20241.24501.32001.23501.24001.24005,225
Aug 15, 20241.25001.26001.25001.26001.26004,199
Aug 14, 20241.26001.30001.25001.25001.25004,712
Aug 13, 20241.33001.36501.30001.30001.30006,660
Aug 12, 20241.32001.37001.32001.32001.32001,400
Aug 9, 20241.23501.36501.17501.29501.295046,003
Aug 8, 20241.22501.24001.22501.24001.24003,445
Aug 7, 20241.20001.22501.16001.22501.225035,765
Aug 6, 20241.17001.20001.16001.17501.17507,348
Aug 5, 20241.29501.29501.18501.19001.190015,486
Aug 2, 20241.32001.32001.30001.30001.30002,900
Aug 1, 20241.33001.36001.32001.34001.34005,350
Jul 31, 20241.40001.40001.30501.30501.305026,223
Jul 30, 20241.47001.47001.40001.40501.40505,350
Jul 29, 20241.42001.48001.42001.42001.42003,042
Jul 26, 20241.45001.48501.43001.48501.48504,393
Jul 25, 20241.47001.47001.45001.45001.45002,425
Jul 24, 20241.43001.48001.43001.44001.44008,689
Jul 23, 20241.49001.49001.44001.44001.44005,671
Jul 22, 20241.42501.49001.42001.48001.480030,388
Jul 19, 20241.49001.50001.42001.42001.420046,004
Jul 18, 20241.38501.43001.38501.43001.430012,776
Jul 17, 20241.35001.36001.35001.36001.36001,351
Jul 16, 20241.40001.40001.35001.35001.35008,427
Jul 15, 20241.39001.41501.36001.36001.360020,145
Jul 12, 20241.42001.42001.37501.37501.375035,030
Jul 11, 20241.44001.46001.41001.41001.410025,043
Jul 10, 20241.53501.53501.43001.44001.440019,152
Jul 9, 20241.46501.54001.45001.47001.470036,839
Jul 8, 20241.50001.50001.38001.45001.450049,717
Jul 5, 20241.46001.69001.46001.48001.4800229,779
Jul 4, 20241.47001.47001.40501.45001.450024,384
Jul 3, 20241.46501.47001.38001.47001.470039,544
Jul 2, 20241.40001.47001.38001.43001.430024,975
Jul 1, 20241.51001.53501.37501.40501.405030,697
Jun 28, 20241.48501.59501.45001.46001.460068,203
Jun 27, 20241.55001.55001.41001.41501.415034,412
Jun 26, 20241.52501.53501.44501.47001.470036,185
Jun 25, 20241.60501.61001.50501.53001.530040,584
Jun 24, 20241.58001.68001.56501.57501.575079,479
Jun 21, 20241.48001.59001.48001.53001.530017,616
Jun 20, 20241.60001.68001.49001.50001.5000105,115
Jun 19, 20241.45501.59001.37001.57501.575061,844
Jun 18, 20241.45001.60001.45001.46001.460033,743
Jun 17, 20241.54501.60001.45501.52501.525029,798
Jun 14, 20241.49001.65001.44001.54001.5400116,026
Jun 13, 20241.36501.59001.36501.54001.5400149,275
Jun 12, 20241.35001.40001.30001.35001.350030,708
Jun 11, 20241.31501.36001.26001.34001.340012,091
Jun 10, 20241.43501.43501.22001.31001.310062,078
Jun 7, 20241.45001.64001.37501.37501.3750184,697
Jun 6, 20241.40001.42001.36001.37001.37008,616
Jun 5, 20241.53001.53501.40001.41001.410022,566
Jun 4, 20241.61501.61501.47501.50501.505030,704
Jun 3, 20241.41501.65001.41501.59001.5900127,422
May 31, 20241.61501.69001.39001.39001.3900108,017
May 30, 20241.54001.72001.50001.57001.5700215,469
May 29, 20241.16001.50001.12501.50001.5000130,128
May 28, 20241.14001.23001.13001.17001.170022,715
May 27, 20241.17501.30001.17001.17001.170049,732
May 24, 20241.18001.18001.08001.14001.140028,052
May 23, 20241.18001.18001.12501.18001.180014,669
May 22, 20241.30001.31501.18001.20001.200039,195
May 21, 20241.33001.33001.25001.29501.295014,107
May 20, 20241.33001.34501.33001.34501.345013,631
May 17, 20241.47001.47001.30001.34501.345088,782
May 16, 20241.40501.48501.40001.48001.480021,381
May 15, 20241.43001.50001.40001.40001.400027,419
May 14, 20241.49501.52001.40001.47501.475066,480
May 13, 20241.48001.50001.38001.42501.4250167,788
May 10, 20241.30001.54501.03001.35501.3550429,672
May 9, 20241.70001.73501.26001.26001.2600207,453
May 8, 20242.06002.06002.06002.06002.06005,701
May 7, 20242.57002.57002.57002.57002.5700-
May 6, 20242.57002.57002.57002.57002.5700-
May 3, 20242.57002.57002.57002.57002.5700-
May 2, 20242.57002.57002.57002.57002.5700-
Apr 30, 20242.53002.57002.50002.57002.570019,120
Apr 29, 20242.45002.64002.45002.53002.530011,053
Apr 26, 20242.36002.58002.36002.58002.58005,763
Apr 25, 20242.78002.78002.35002.35002.350018,836
Apr 24, 20242.92002.93002.66002.66002.660037,792
Apr 23, 20242.95002.95002.90002.92002.92005,500
Apr 22, 20242.95002.95002.95002.95002.95001,790
Apr 19, 20243.01003.10002.96003.00003.00007,213
Apr 18, 20243.15003.17003.00003.00003.00009,761
Apr 17, 20243.15003.18002.95003.18003.180020,160
Apr 16, 20243.10003.20003.00003.00003.000010,695
Apr 15, 20243.00003.20003.00003.20003.20005,115