Clarivate Plc (FRA:16A)
Germany · Delayed Price · Currency is EUR 3.120
-0.060 (-1.89%)
Last updated: Dec 1, 2025, 3:29 PM CET
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Oct 9, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 8, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Oct 6, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 6.49% | - |
| Oct 3, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 2, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Oct 1, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Sep 30, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Sep 29, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Sep 26, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Sep 25, 2025 | 3.26 | 3.40 | 3.20 | 3.20 | 3.20 | -3.61% | 25 |
| Sep 24, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 23, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Sep 22, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -4.05% | - |