Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 4.382
-0.110 (-2.45%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:0CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.50% | - |
| 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% | - |
| Mar 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | -2.30% | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | -3.41% | - |
| Mar 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.73 | 2.23% | - |
| Mar 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.63 | 1.10% | - |
| Mar 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -0.93% | - |
| Mar 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | -0.38% | - |
| Mar 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.64 | -0.62% | - |
| Mar 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.67 | -1.03% | - |
| Mar 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | 1.55% | - |
| Mar 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | -4.40% | - |
| Mar 6, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 4.86 | 2.80% | 250 |
| Mar 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | 2.01% | - |
| Mar 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | -1.85% | - |
| Mar 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.72 | -0.04% | 21 |
| Mar 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.72 | 0.12% | - |
| Feb 27, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.72 | -1.10% | - |
| Feb 26, 2026 | 4.72 | 4.91 | 4.72 | 4.91 | 4.77 | 1.95% | 120 |
| Feb 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.68 | 1.09% | - |
| Feb 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.63 | -0.38% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | 0.55% | - |
| Feb 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | 1.19% | - |
| Feb 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | 0.82% | - |
| Feb 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | 0.91% | - |
| Feb 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | -0.09% | - |
| Feb 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | 0.65% | - |
| Feb 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | -0.73% | - |
| Feb 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | 0.78% | - |
| Feb 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | 2.78% | - |