Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 4.648
-0.044 (-0.94%)
At close: Sep 18, 2026
FRA:0CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.94% | - |
| Sep 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.51% | - |
| Sep 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.52% | - |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.19% | - |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.13% | - |
| Sep 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.04% | - |
| Sep 10, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -3.61% | 4 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.79% | 500 |
| Sep 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.10% | - |
| Sep 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.56% | - |
| Sep 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Sep 3, 2026 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | -0.70% | - |
| Sep 2, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.67% | - |
| Sep 1, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.13% | - |
| Aug 31, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.12% | - |
| Aug 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.13% | - |
| Aug 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.59% | - |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.45% | - |
| Aug 25, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.32% | - |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.32% | - |
| Aug 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 20, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 1.02% | - |
| Aug 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Aug 18, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | -0.52% | - |
| Aug 17, 2026 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 0.77% | - |
| Aug 14, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 0.24% | - |
| Aug 13, 2026 | 4.76 | 4.94 | 4.76 | 4.94 | 4.94 | 1.90% | - |
| Aug 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.86% | - |
| Aug 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.77% | - |
| Aug 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.16% | - |
| Aug 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.58% | - |
| Aug 6, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.69% | - |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.79% | - |
| Aug 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.39% | - |
| Aug 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.98% | - |
| Jul 31, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.87% | - |
| Jul 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.29% | - |
| Jul 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.27% | - |
| Jul 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.79% | - |
| Jul 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.50% | - |
| Jul 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Jul 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00% | - |
| Jul 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | - |
| Jul 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.50% | - |
| 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% | - |