Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 5.08
+0.07 (1.50%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:0CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3.20% | - |
| Jul 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | - |
| Jul 15, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 15.69% | 182 |
| Jul 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.19% | - |
| Jul 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.35% | - |
| Jul 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.09% | - |
| Jul 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.25% | - |
| Jul 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.71% | - |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.51% | - |
| Jul 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.48% | - |
| Jul 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 7.84% | - |
| Jul 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.09% | - |
| Jul 1, 2026 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | -3.27% | - |
| Jun 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | - |
| Jun 29, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 0.09% | - |
| Jun 26, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.98% | - |
| Jun 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.88% | - |
| Jun 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | - |
| Jun 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.98% | - |
| Jun 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jun 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.50% | - |
| Jun 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.36% | - |
| Jun 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.50% | - |
| Jun 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.66% | - |
| Jun 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.67% | - |
| Jun 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.58% | - |
| Jun 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.48% | - |
| Jun 10, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 3.34% | 1,000 |
| Jun 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.07% | - |
| Jun 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.51% | - |
| Jun 5, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 4.75% | 46 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.50% | - |
| Jun 3, 2026 | 4.41 | 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% | - |