Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 3.280
-0.232 (-6.61%)
Last updated: Nov 28, 2025, 8:57 AM CET
Cloetta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 0.96% | - |
| Nov 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.40% | - |
| Nov 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.61% | - |
| Nov 26, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 11.42% | - |
| Nov 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.90% | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.71% | - |
| Nov 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.22% | - |
| Nov 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.20% | - |
| Nov 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.10% | - |
| Nov 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.36% | - |
| Nov 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | - |
| Nov 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.01% | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.13% | - |
| Nov 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.29% | - |
| Nov 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.41% | - |
| Nov 7, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -6.87% | - |
| Nov 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.36% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | - |
| Nov 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | - |
| Nov 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.78% | - |
| Oct 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.52% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.21% | - |
| Oct 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.13% | - |
| Oct 28, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.44% | - |
| Oct 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.01% | - |
| Oct 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Oct 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Oct 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.06% | - |
| Oct 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.76% | - |
| Oct 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.13% | - |
| Oct 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.03% | - |
| Oct 16, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.45% | - |
| Oct 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.66% | - |
| Oct 14, 2025 | 3.06 | 3.28 | 3.06 | 3.28 | 3.28 | 7.32% | 1,055 |
| Oct 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.20% | - |
| Oct 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.39% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.27% | - |
| Oct 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.80% | - |
| Oct 7, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.61% | - |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.75% | - |
| Oct 3, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.41% | - |
| Oct 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.86% | - |
| Oct 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.90% | - |
| Sep 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.21% | - |
| Sep 29, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.70% | - |
| Sep 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | - |
| Sep 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.63% | - |
| Sep 24, 2025 | 2.81 | 2.98 | 2.81 | 2.98 | 2.98 | -0.07% | - |
| Sep 23, 2025 | 2.84 | 2.98 | 2.84 | 2.98 | 2.98 | -1.19% | - |