Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 4.406
+0.106 (2.47%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:0CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | - | 2.47% | - |
| Jun 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.36% | - |
| Jun 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.76% | - |
| May 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.41% | - |
| May 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.95% | - |
| May 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | - |
| May 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.61% | - |
| May 25, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -0.17% | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.67% | - |
| May 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.49% | - |
| May 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.60% | - |
| May 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| May 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.29% | - |
| May 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | - |
| May 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.60% | - |
| May 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.76% | - |
| May 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.56% | - |
| May 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.08% | - |
| May 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.70% | - |
| May 7, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 21.69% | 1,425 |
| May 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.17% | - |
| May 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.77% | - |
| May 4, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | 3.33% | 350 |
| Apr 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% | - |
| Apr 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.83% | - |
| Apr 28, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.93% | - |
| Apr 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.28% | - |
| Apr 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.45% | - |
| Apr 23, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.67% | - |
| Apr 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.71% | - |
| Apr 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | 1.00% | - |
| Apr 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | -2.14% | - |
| Apr 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | -0.76% | - |
| Apr 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -1.09% | - |
| Apr 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | 0.63% | - |
| Apr 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | -1.54% | - |
| Apr 13, 2026 | 4.71 | 4.81 | 4.71 | 4.81 | 4.67 | 0.04% | 1 |
| Apr 10, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.67 | -0.12% | - |
| Apr 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.68 | 0.46% | - |
| Apr 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.66 | -2.28% | - |
| Apr 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 2.00% | - |
| Apr 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.67 | -0.91% | - |
| Apr 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | 4.84% | - |
| Mar 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | 2.03% | - |
| Mar 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.41 | -1.52% | - |
| Mar 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | - | - |
| Mar 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | -1.58% | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | 0.78% | - |
| Mar 24, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.51 | 2.97% | - |
| Mar 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.38 | -1.87% | - |