Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 4.754
+0.056 (1.19%)
At close: Feb 20, 2026
Cloetta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.19% | - |
| Feb 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.82% | - |
| Feb 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.91% | - |
| Feb 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.09% | - |
| Feb 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% | - |
| Feb 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.73% | - |
| Feb 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.78% | - |
| Feb 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.78% | - |
| Feb 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.84% | - |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.94% | - |
| Feb 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.34% | - |
| Feb 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.22% | - |
| Feb 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.69% | - |
| Feb 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jan 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.69% | - |
| Jan 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.10% | - |
| Jan 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.71% | - |
| Jan 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.35% | - |
| Jan 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.84% | - |
| Jan 23, 2026 | 3.99 | 4.08 | 3.99 | 4.08 | 4.08 | -1.59% | 50 |
| Jan 22, 2026 | 3.97 | 4.15 | 3.97 | 4.15 | 4.15 | 7.07% | 950 |
| Jan 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.21% | - |
| Jan 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.67% | - |
| Jan 19, 2026 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 2.96% | 500 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.77% | - |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.10% | - |
| Jan 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.41% | - |
| Jan 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.83% | - |
| Jan 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.16% | - |
| Jan 9, 2026 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 2.40% | 550 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.07% | - |
| Jan 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.33% | - |
| Jan 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.49% | - |
| Jan 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.05% | - |
| Jan 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.25% | - |
| Dec 30, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | - |
| Dec 29, 2025 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 3.02% | 3,000 |
| Dec 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.11% | - |
| Dec 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | - |
| Dec 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.11% | - |
| Dec 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.95% | - |
| Dec 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.96% | - |
| Dec 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.45% | - |
| Dec 15, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.51% | - |
| Dec 12, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | 0.11% | - |
| Dec 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.49% | - |
| Dec 10, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.22% | - |
| Dec 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.74% | - |
| Dec 8, 2025 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 1.24% | 50 |