Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 4.606
0.00 (0.00%)
At close: Mar 27, 2026
FRA:0CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Mar 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.58% | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.78% | - |
| Mar 24, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 2.97% | - |
| Mar 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.87% | - |
| Mar 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.30% | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.41% | - |
| Mar 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.23% | - |
| Mar 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.10% | - |
| Mar 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.93% | - |
| Mar 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.38% | - |
| Mar 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.62% | - |
| Mar 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Mar 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.55% | - |
| Mar 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.40% | - |
| Mar 6, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.80% | 250 |
| Mar 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.01% | - |
| Mar 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.85% | - |
| Mar 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.04% | 21 |
| Mar 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.12% | - |
| Feb 27, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | -1.10% | - |
| Feb 26, 2026 | 4.72 | 4.91 | 4.72 | 4.91 | 4.91 | 1.95% | 120 |
| Feb 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.09% | - |
| Feb 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.38% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.55% | - |
| 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 |