MCE - Delayed Quote EUR

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

Compare
1.3650
+0.1050
+(8.33%)
At close: January 17 at 5:29:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 12, 20243.08003.20002.95003.05003.05009,060
Apr 11, 20243.00003.04002.95003.00003.00005,512
Apr 10, 20243.20003.22003.00003.00003.00005,072
Apr 9, 20243.10003.17003.08003.17003.170012,096
Apr 8, 20242.89003.07002.75003.07003.070013,693
Apr 5, 20242.80002.81002.78002.81002.81003,850
Apr 4, 20242.90002.90002.70002.90002.900016,485
Apr 3, 20242.80002.90002.65002.90002.900028,868
Apr 2, 20242.66002.80002.60002.80002.800014,393
Mar 28, 20242.75002.75002.66002.75002.7500158
Mar 27, 20242.62002.75002.62002.75002.75009,587
Mar 26, 20242.50002.65002.50002.51002.51008,151
Mar 25, 20242.52002.52002.45002.50002.50006,033
Mar 22, 20242.47002.52002.47002.52002.52003,593
Mar 21, 20242.62002.65002.46002.47002.470012,305
Mar 20, 20242.68002.68002.60002.68002.68001,927
Mar 19, 20242.63002.69002.63002.69002.69008,450
Mar 18, 20242.57002.60002.57002.60002.60001,977
Mar 15, 20242.51002.51002.48002.50002.500014,063
Mar 14, 20242.63002.63002.63002.63002.6300666
Mar 13, 20242.50002.60002.50002.60002.60005,759
Mar 12, 20242.50002.59002.50002.53002.53002,420
Mar 11, 20242.58002.59002.46002.59002.59002,503
Mar 8, 20242.70002.70002.47002.49002.490015,881
Mar 7, 20242.65002.65002.65002.65002.65001,800
Mar 6, 20242.69002.76002.66002.66002.66005,200
Mar 5, 20242.72002.81002.66002.81002.81001,414
Mar 4, 20242.66002.86002.66002.73002.73009,855
Mar 1, 20242.80002.80002.66002.66002.66002,560
Feb 29, 20242.75002.80002.75002.80002.80001,660
Feb 28, 20242.75002.75002.75002.75002.7500615
Feb 27, 20242.75002.80002.75002.76002.76001,718
Feb 26, 20242.75002.85002.68002.84002.84004,425
Feb 23, 20242.65002.77002.65002.76002.76002,247
Feb 22, 20242.66002.77002.61002.61002.61004,365
Feb 21, 20242.80002.80002.58002.65002.650011,318
Feb 20, 20242.56002.80002.49002.80002.800013,873
Feb 19, 20242.60002.60002.45002.56002.56007,655
Feb 16, 20242.55002.61002.52002.61002.61001,970
Feb 15, 20242.65002.67002.52002.60002.60007,585
Feb 14, 20242.75002.81002.65002.65002.65008,242
Feb 13, 20242.82002.82002.76002.76002.76008,167
Feb 12, 20242.79002.86002.79002.86002.86001,693
Feb 9, 20242.86002.86002.80002.80002.80004,021
Feb 8, 20242.83002.95002.83002.95002.95001,050
Feb 7, 20242.90002.95002.82002.82002.82003,402
Feb 6, 20242.95002.95002.81002.95002.95003,879
Feb 5, 20242.97002.97002.93002.95002.95001,179
Feb 2, 20242.92002.98002.88002.98002.98004,953
Feb 1, 20242.92002.95002.84002.92002.92008,126
Jan 31, 20243.05003.20002.95002.96002.960034,871
Jan 30, 20243.00003.08002.90002.98002.98002,823
Jan 29, 20243.07003.11002.96002.96002.96009,040
Jan 26, 20243.00003.26002.92003.20003.200014,193
Jan 25, 20242.90003.08002.90003.06003.0600149
Jan 24, 20242.95003.10002.90003.06003.06005,335
Jan 23, 20242.96002.99002.86002.98002.98005,883
Jan 22, 20242.80002.96002.80002.96002.96004,386
Jan 19, 20242.95002.95002.78002.88002.88007,641
Jan 18, 20242.96003.10002.86002.99002.990016,537
Jan 17, 20243.01003.06002.89002.99002.990014,829

Related Tickers

ETC.MC Energy Solar Tech, S.A.
2.7200
0.00%
 
B3H.F Boralex Inc.
18.18
+2.77%
 
FOT.MU Fortum Oyj
13.64
-0.73%
 
SNFL.TA Sunflower Sustainable Investments Ltd
622.60
-0.26%
 
82T0.F Nordic Financials ASA
0.0274
+50.55%
 
PE.RO Premier Energy PLC
19.79
+0.46%
 
ADHI Arsenal Digital Holdings, Inc.
0.0850
0.00%
 
ALHAF.PA Haffner Energy S.A.
1.0160
+1.40%
 
INE-PA.TO Innergex Renewable Energy Inc.
15.51
-0.58%
 
OEWA.DE VERBUND AG
72.70
+2.76%