Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 3.840
+0.090 (2.40%)
At close: Jan 9, 2026
Cloetta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.39% | - |
| Dec 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.40% | - |
| Dec 2, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.69% | - |
| 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% | - |