Obrascón Huarte Lain, S.A. ( OHLA.MC) - Price History
Monthly price history for OHLA.MC (Obrascón Huarte Lain, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €0.48 | €0.48 |
| May 2026 | €0.50 | €0.50 |
| April 2026 | €0.44 | €0.44 |
| March 2026 | €0.42 | €0.42 |
| February 2026 | €0.40 | €0.40 |
| January 2026 | €0.36 | €0.36 |
| December 2025 | €0.36 | €0.36 |
| November 2025 | €0.38 | €0.38 |
| October 2025 | €0.46 | €0.46 |
| September 2025 | €0.44 | €0.44 |
| August 2025 | €0.40 | €0.40 |
| July 2025 | €0.33 | €0.33 |
| June 2025 | €0.30 | €0.30 |
| May 2025 | €0.32 | €0.32 |
| April 2025 | €0.31 | €0.31 |
| March 2025 | €0.32 | €0.33 |
| February 2025 | €0.47 | €0.48 |
| January 2025 | €0.36 | €0.37 |
| December 2024 | €0.35 | €0.40 |
| November 2024 | €0.25 | €0.29 |
| October 2024 | €0.24 | €0.28 |
| September 2024 | €0.23 | €0.26 |
| August 2024 | €0.28 | €0.32 |
| July 2024 | €0.28 | €0.32 |
| June 2024 | €0.31 | €0.35 |
| May 2024 | €0.37 | €0.42 |
| April 2024 | €0.30 | €0.34 |
| March 2024 | €0.30 | €0.35 |
| February 2024 | €0.34 | €0.38 |
| January 2024 | €0.35 | €0.41 |
| December 2023 | €0.39 | €0.45 |
| November 2023 | €0.41 | €0.47 |
| October 2023 | €0.34 | €0.39 |
| September 2023 | €0.36 | €0.42 |
| August 2023 | €0.41 | €0.47 |
| July 2023 | €0.43 | €0.49 |
| June 2023 | €0.41 | €0.47 |
| May 2023 | €0.39 | €0.45 |
| April 2023 | €0.45 | €0.52 |
| March 2023 | €0.46 | €0.53 |
| February 2023 | €0.45 | €0.52 |
| January 2023 | €0.48 | €0.56 |
| December 2022 | €0.39 | €0.45 |
| November 2022 | €0.40 | €0.46 |
| October 2022 | €0.37 | €0.43 |
| September 2022 | €0.46 | €0.53 |
| August 2022 | €0.50 | €0.57 |
| July 2022 | €0.51 | €0.58 |
| June 2022 | €0.51 | €0.59 |
| May 2022 | €0.64 | €0.74 |
| April 2022 | €0.72 | €0.82 |
| March 2022 | €0.81 | €0.94 |
| February 2022 | €0.78 | €0.90 |
| January 2022 | €0.75 | €0.86 |
| December 2021 | €0.89 | €1.02 |
| November 2021 | €0.62 | €0.71 |
| October 2021 | €0.61 | €0.70 |
| September 2021 | €0.54 | €0.63 |
| August 2021 | €0.54 | €0.62 |
| July 2021 | €0.53 | €0.61 |
| June 2021 | €0.57 | €0.66 |
| May 2021 | €0.48 | €0.62 |
| April 2021 | €0.50 | €0.65 |
| March 2021 | €0.49 | €0.63 |
| February 2021 | €0.45 | €0.59 |
| January 2021 | €0.41 | €0.53 |
| December 2020 | €0.48 | €0.62 |
| November 2020 | €0.56 | €0.72 |
| October 2020 | €0.45 | €0.58 |
| September 2020 | €0.44 | €0.57 |
| August 2020 | €0.48 | €0.62 |
| July 2020 | €0.43 | €0.56 |
| June 2020 | €0.49 | €0.64 |
| May 2020 | €0.54 | €0.70 |
| April 2020 | €0.56 | €0.73 |
| March 2020 | €0.46 | €0.59 |
| February 2020 | €0.77 | €1 |
| January 2020 | €0.82 | €1.06 |
| December 2019 | €0.82 | €1.06 |
| November 2019 | €0.79 | €1.02 |
| October 2019 | €0.80 | €1.03 |
| September 2019 | €0.82 | €1.06 |
| August 2019 | €0.84 | €1.09 |
| July 2019 | €0.88 | €1.14 |
| June 2019 | €0.87 | €1.12 |
| May 2019 | €0.82 | €1.06 |
| April 2019 | €0.84 | €1.09 |
| March 2019 | €0.87 | €1.12 |
| February 2019 | €0.68 | €0.88 |
| January 2019 | €0.62 | €0.80 |
| December 2018 | €0.50 | €0.65 |
| November 2018 | €0.68 | €0.88 |
| October 2018 | €0.78 | €1.01 |
| September 2018 | €1.33 | €1.72 |
| August 2018 | €2.19 | €2.83 |
| July 2018 | €2.33 | €3.01 |
| June 2018 | €2.12 | €2.74 |
| May 2018 | €2.27 | €3.22 |
| April 2018 | €2.74 | €3.89 |
| March 2018 | €2.44 | €3.46 |
| February 2018 | €3.28 | €4.64 |
| January 2018 | €3.51 | €4.97 |
| December 2017 | €3.52 | €4.98 |
| November 2017 | €3.48 | €4.93 |
| October 2017 | €3.40 | €4.82 |
| September 2017 | €2.16 | €3.06 |
| August 2017 | €2.52 | €3.58 |
| July 2017 | €2.51 | €3.56 |
| June 2017 | €2.22 | €3.14 |
| May 2017 | €2.34 | €3.32 |
| April 2017 | €2.84 | €4.02 |
| March 2017 | €3.03 | €4.29 |
| February 2017 | €2.33 | €3.30 |
| January 2017 | €2.22 | €3.14 |
| December 2016 | €2.32 | €3.30 |
| November 2016 | €1.82 | €2.57 |
| October 2016 | €2.58 | €3.66 |
| September 2016 | €2.52 | €3.57 |
| August 2016 | €2.11 | €2.99 |
| July 2016 | €2.35 | €3.33 |
| June 2016 | €2.18 | €3.13 |
| May 2016 | €3.66 | €5.25 |
| April 2016 | €4.31 | €6.18 |
| March 2016 | €3.91 | €5.61 |
| February 2016 | €3.72 | €5.34 |
| January 2016 | €3.42 | €4.90 |
| December 2015 | €3.68 | €5.27 |
| November 2015 | €4.61 | €6.61 |
| October 2015 | €5.09 | €7.29 |
| September 2015 | €4.90 | €11.76 |
| August 2015 | €5.77 | €13.85 |
| July 2015 | €6.31 | €15.14 |
| June 2015 | €6.36 | €15.26 |
| May 2015 | €7 | €17.10 |
| April 2015 | €8.50 | €20.76 |
| March 2015 | €8.12 | €19.84 |
| February 2015 | €8.78 | €21.44 |
| January 2015 | €8.39 | €20.50 |
| December 2014 | €7.60 | €18.55 |
| November 2014 | €8.95 | €21.86 |
| October 2014 | €9.53 | €23.26 |
| September 2014 | €10.85 | €26.48 |
| August 2014 | €11.41 | €27.86 |
| July 2014 | €11.57 | €28.26 |
| June 2014 | €13.12 | €32.04 |
| May 2014 | €12.86 | €31.94 |
| April 2014 | €13.44 | €33.36 |
| March 2014 | €12.70 | €31.55 |
| February 2014 | €12.86 | €31.94 |
| January 2014 | €12.62 | €31.33 |
| December 2013 | €11.86 | €29.44 |
| November 2013 | €11.74 | €29.16 |
| October 2013 | €12.44 | €30.90 |
| September 2013 | €11.29 | €28.04 |
| August 2013 | €10.47 | €26 |
| July 2013 | €11.54 | €28.66 |
| June 2013 | €10.53 | €26.15 |
| May 2013 | €11.25 | €28.46 |
| April 2013 | €10.56 | €28.08 |
| March 2013 | €9.64 | €25.64 |
| February 2013 | €9.61 | €25.55 |
| January 2013 | €8.40 | €22.35 |
| December 2012 | €8.26 | €21.95 |
| November 2012 | €7.50 | €19.94 |
| October 2012 | €7.59 | €20.18 |
| September 2012 | €6.75 | €17.95 |
| August 2012 | €6.27 | €16.67 |
| July 2012 | €6.02 | €16 |
| June 2012 | €6.13 | €16.30 |
| May 2012 | €5.57 | €15.26 |
| April 2012 | €6.97 | €19.08 |
| March 2012 | €8.15 | €22.32 |
| February 2012 | €8.45 | €23.14 |
| January 2012 | €7.50 | €20.54 |
| December 2011 | €7.08 | €19.38 |
| November 2011 | €7.05 | €19.31 |
| October 2011 | €7.40 | €20.27 |
| September 2011 | €6.79 | €18.59 |
| August 2011 | €7.08 | €19.38 |
| July 2011 | €8.11 | €22.20 |
| June 2011 | €9.62 | €26.35 |
| May 2011 | €9.33 | €25.95 |
| April 2011 | €9.95 | €27.66 |
| March 2011 | €9.17 | €25.49 |
| February 2011 | €8.66 | €24.09 |
| January 2011 | €8.44 | €23.46 |
| December 2010 | €8.15 | €22.68 |
| November 2010 | €7.21 | €20.06 |
| October 2010 | €8.45 | €23.51 |
| September 2010 | €7.41 | €20.60 |
| August 2010 | €7.08 | €19.70 |
| July 2010 | €7.22 | €20.07 |
| June 2010 | €6.61 | €18.39 |
| May 2010 | €7.28 | €20.60 |
| April 2010 | €7.61 | €21.54 |
| March 2010 | €7.56 | €21.40 |
| February 2010 | €5.75 | €16.26 |
| January 2010 | €6.09 | €17.24 |
| December 2009 | €6.68 | €18.89 |
| November 2009 | €6.44 | €18.22 |
| October 2009 | €6.01 | €18.13 |
| September 2009 | €6.31 | €19.04 |
| August 2009 | €6.03 | €18.20 |
| July 2009 | €5.63 | €16.99 |
| June 2009 | €4.67 | €14.09 |
| May 2009 | €4.20 | €13 |
| April 2009 | €3.32 | €10.27 |
| March 2009 | €2.18 | €6.76 |
| February 2009 | €2.69 | €8.34 |
| January 2009 | €2.95 | €9.13 |
| December 2008 | €3.22 | €9.96 |
| November 2008 | €2.92 | €9.03 |
| October 2008 | €3.17 | €9.80 |
| September 2008 | €4.05 | €12.53 |
| August 2008 | €6.24 | €19.31 |
| July 2008 | €6.18 | €19.14 |
| June 2008 | €6.97 | €21.59 |
| May 2008 | €8.37 | €26.25 |
| April 2008 | €8.29 | €26 |
| March 2008 | €7.50 | €23.50 |
| February 2008 | €7.09 | €22.22 |
| January 2008 | €6.77 | €21.22 |
| December 2007 | €7.35 | €23.03 |
| November 2007 | €8.75 | €27.42 |
| October 2007 | €9.96 | €31.21 |
| September 2007 | €8.38 | €26.26 |
| August 2007 | €9.22 | €28.91 |
| July 2007 | €9.89 | €31.01 |
| June 2007 | €10.68 | €33.49 |
| May 2007 | €11.64 | €36.50 |
| April 2007 | €10.45 | €33 |
| March 2007 | €10.06 | €31.76 |
| February 2007 | €9.68 | €30.57 |
| January 2007 | €8.96 | €28.30 |
| December 2006 | €7.41 | €23.40 |
| November 2006 | €6.81 | €21.50 |
| October 2006 | €6.30 | €19.90 |
| September 2006 | €5.48 | €17.30 |
| August 2006 | €4.66 | €14.72 |
| July 2006 | €4.66 | €14.71 |
| June 2006 | €4.56 | €14.64 |
| May 2006 | €4.98 | €15.99 |
| April 2006 | €5.60 | €18 |
| March 2006 | €5.98 | €19.20 |
| February 2006 | €5.32 | €17.10 |
| January 2006 | €4.49 | €14.43 |
| December 2005 | €4.20 | €13.48 |
| November 2005 | €3.76 | €12.07 |
| October 2005 | €3.64 | €11.70 |
| September 2005 | €3.89 | €12.48 |
| August 2005 | €3.52 | €11.30 |
| July 2005 | €3.56 | €11.42 |
| June 2005 | €3.36 | €10.80 |
| May 2005 | €2.95 | €9.61 |
| April 2005 | €2.58 | €8.40 |
| March 2005 | €2.71 | €8.83 |
| February 2005 | €2.83 | €9.20 |
| January 2005 | €2.40 | €7.80 |
| December 2004 | €1.94 | €6.30 |
| November 2004 | €1.89 | €6.14 |
| October 2004 | €1.84 | €5.99 |
| September 2004 | €1.89 | €6.16 |
| August 2004 | €1.95 | €6.34 |
| July 2004 | €1.88 | €6.11 |
| June 2004 | €1.97 | €6.40 |
| May 2004 | €1.90 | €6.31 |
| April 2004 | €2.07 | €6.87 |
| March 2004 | €1.91 | €6.33 |
| February 2004 | €2.02 | €6.70 |
| January 2004 | €1.86 | €6.15 |
| December 2003 | €1.79 | €5.92 |
| November 2003 | €1.61 | €5.34 |
| October 2003 | €1.48 | €4.91 |
| September 2003 | €1.46 | €4.85 |
| August 2003 | €1.53 | €5.07 |
| July 2003 | €1.57 | €5.21 |
| June 2003 | €1.42 | €4.71 |
| May 2003 | €1.30 | €4.38 |
| April 2003 | €1.32 | €4.48 |
| March 2003 | €1.24 | €4.18 |
| February 2003 | €1.27 | €4.30 |
| January 2003 | €1.24 | €4.19 |
| December 2002 | €1.19 | €4.03 |
| November 2002 | €1.32 | €4.45 |
| October 2002 | €1.30 | €4.39 |
| September 2002 | €1.42 | €4.80 |
| August 2002 | €1.77 | €5.98 |
| July 2002 | €1.76 | €5.94 |
| June 2002 | €1.82 | €6.16 |
| May 2002 | €2.11 | €7.12 |
| April 2002 | €1.96 | €6.75 |
| March 2002 | €1.82 | €6.25 |
| February 2002 | €1.75 | €6.02 |
| January 2002 | €1.65 | €5.68 |
| December 2001 | €1.60 | €5.48 |
| November 2001 | €1.66 | €5.69 |
| October 2001 | €1.58 | €5.44 |
| September 2001 | €1.57 | €5.38 |
| August 2001 | €1.77 | €6.09 |
| July 2001 | €1.79 | €6.15 |
| June 2001 | €1.83 | €6.30 |
| May 2001 | €1.66 | €5.70 |
| April 2001 | €1.65 | €5.83 |
| March 2001 | €1.62 | €5.74 |
| February 2001 | €1.62 | €5.71 |
| January 2001 | €1.55 | €5.47 |
| December 2000 | €1.19 | €4.22 |
| November 2000 | €1.32 | €4.68 |
| October 2000 | €1.41 | €5 |
| September 2000 | €1.42 | €5.04 |
| August 2000 | €1.48 | €5.25 |
| July 2000 | €1.35 | €4.78 |
| June 2000 | €1.57 | €5.54 |
| May 2000 | €1.73 | €6.26 |
| April 2000 | €1.84 | €6.65 |
| March 2000 | €1.74 | €6.29 |
| February 2000 | €1.61 | €5.83 |
| January 2000 | €1.30 | €4.70 |
| December 1999 | €1.63 | €5.90 |
| November 1999 | €1.73 | €6.27 |
| October 1999 | €1.99 | €7.20 |
| September 1999 | €2.36 | €8.53 |
| August 1999 | €2.73 | €9.86 |
| July 1999 | €2.55 | €9.23 |
| June 1999 | €2.59 | €9.37 |
| May 1999 | €2.84 | €10.28 |
| April 1999 | €2.79 | €10.10 |
| March 1999 | €2.76 | €10 |
| February 1999 | €3.26 | €11.81 |
| January 1999 | €2.74 | €9.96 |
| December 1998 | €2.66 | €9.68 |
| November 1998 | €2.46 | €8.96 |
| October 1998 | €2.07 | €7.54 |
| September 1998 | €2.15 | €7.81 |
| August 1998 | €2.10 | €7.63 |
| July 1998 | €2.49 | €9.08 |
| June 1998 | €2.48 | €9.02 |
| May 1998 | €2.39 | €8.72 |
| April 1998 | €2.44 | €8.86 |
| March 1998 | €2.47 | €8.98 |
| February 1998 | €2.47 | €8.98 |
| January 1998 | €1.96 | €7.15 |
| December 1997 | €1.36 | €4.96 |
| November 1997 | €1.37 | €24.94 |
| October 1997 | €1.31 | €23.77 |
| September 1997 | €1.24 | €22.54 |
| August 1997 | €0.83 | €15.02 |
| July 1997 | €0.73 | €13.28 |
| June 1997 | €0.74 | €13.64 |
| May 1997 | €0.58 | €10.61 |
| April 1997 | €0.44 | €8.11 |
| March 1997 | €0.42 | €7.81 |
| February 1997 | €0.45 | €8.35 |
| January 1997 | €0.43 | €7.93 |
| December 1996 | €0.40 | €7.51 |
| November 1996 | €0.38 | €7.24 |
| October 1996 | €0.37 | €6.97 |
| September 1996 | €0.36 | €6.94 |
| August 1996 | €0.37 | €7.12 |
| July 1996 | €0.34 | €6.61 |
| June 1996 | €0.40 | €7.78 |
| May 1996 | €0.38 | €7.48 |
| April 1996 | €0.42 | €8.23 |
| March 1996 | €0.43 | €8.50 |
| February 1996 | €0.44 | €8.66 |
| January 1996 | €0.45 | €8.80 |
| December 1995 | €0.44 | €8.86 |
| November 1995 | €0.41 | €8.11 |
| October 1995 | €0.38 | €7.57 |
| September 1995 | €0.38 | €7.75 |
| August 1995 | €0.39 | €7.87 |
| July 1995 | €0.36 | €7.39 |
| June 1995 | €0.44 | €8.98 |
| May 1995 | €0.44 | €8.92 |
| April 1995 | €0.43 | €8.80 |
| March 1995 | €0.44 | €9.02 |
| February 1995 | €0.44 | €9.08 |
| January 1995 | €0.47 | €9.83 |
| December 1994 | €0.51 | €10.73 |
OHLA.MC
Price: €0.48
52 week price:
Earnings Per Share: -0.02 EUR
P/E Ratio: -19.82
Exchange: MCE
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 548.1 million