Cloetta AB (publ) (FRA:0CL)
Germany · Delayed Price · Currency is EUR 5.17
+0.03 (0.58%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:0CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.58% | 1,000 |
| Oct 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.68% | - |
| Oct 21, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.84% | - |
| Oct 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.69% | - |
| Oct 19, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.33% | - |
| Oct 16, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.67% | - |
| Oct 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.09% | - |
| Oct 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.85% | - |
| Oct 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.48% | - |
| Oct 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.29% | - |
| Oct 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 7.19% | - |
| Oct 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.03% | - |
| Oct 7, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.46% | - |
| Oct 6, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 0.37% | - |
| Oct 5, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.24% | - |
| Oct 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.24% | - |
| Oct 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.04% | - |
| Sep 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.55% | - |
| Sep 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Sep 28, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 2.94% | 1,000 |
| Sep 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.83% | - |
| Sep 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Sep 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.87% | - |
| Sep 22, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 3.77% | 1 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.89% | - |
| 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% | - |