Clarivate Plc (FRA:16A)
Germany · Delayed Price · Currency is EUR 2.800
-0.120 (-4.11%)
At close: Dec 19, 2025
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Dec 18, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | 3.55% | - |
| Dec 17, 2025 | 2.98 | 3.00 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Dec 16, 2025 | 2.96 | 2.98 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Dec 15, 2025 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Dec 12, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Dec 11, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Dec 10, 2025 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -8.44% | - |
| Dec 9, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Dec 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Dec 5, 2025 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Dec 2, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Dec 1, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Nov 28, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Nov 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Nov 26, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | 6.21% | - |
| Nov 25, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 5.04% | - |
| Nov 21, 2025 | 2.86 | 2.88 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Nov 20, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Nov 19, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Nov 17, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Nov 14, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Nov 13, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Nov 12, 2025 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Nov 11, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 10, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | - |
| Nov 7, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | - |
| Nov 6, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Nov 5, 2025 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Nov 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.84% | - |
| Nov 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 31, 2025 | 2.80 | 2.92 | 2.76 | 2.92 | 2.92 | 1.39% | - |
| Oct 30, 2025 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -8.86% | - |
| Oct 29, 2025 | 3.10 | 3.16 | 3.06 | 3.16 | 3.16 | 0.64% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | - | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | - | - |
| Oct 24, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Oct 23, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 22, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Oct 21, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Oct 20, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Oct 17, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -3.87% | - |
| Oct 16, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Oct 15, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Oct 14, 2025 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | 2.61% | 588 |
| Oct 13, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | - | - |