Clarivate Plc (FRA:16A)
Germany · Delayed Price · Currency is EUR 2.152
-0.130 (-5.70%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:16A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | - | -0.87% | - |
| Apr 22, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.09% | - |
| Apr 21, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 2.04% | - |
| Apr 20, 2026 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | -1.66% | - |
| Apr 17, 2026 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 10.84% | - |
| Apr 16, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 5.09% | - |
| Apr 15, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 4.02% | - |
| Apr 14, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Apr 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | - |
| Apr 10, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -7.14% | - |
| Apr 9, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -5.77% | - |
| Apr 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Apr 7, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 3.88% | - |
| Apr 2, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Apr 1, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Mar 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 8.25% | - |
| Mar 30, 2026 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Mar 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | - |
| Mar 26, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Mar 25, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Mar 24, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -1.83% | - |
| Mar 23, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | - |
| Mar 20, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Mar 19, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | - |
| Mar 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Mar 17, 2026 | 2.14 | 2.26 | 2.06 | 2.26 | 2.26 | 4.63% | - |
| Mar 16, 2026 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Mar 13, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -3.45% | - |
| Mar 12, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 3.57% | - |
| Mar 11, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | - |
| Mar 10, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 9, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Mar 6, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Mar 5, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -1.79% | - |
| Mar 4, 2026 | 2.08 | 2.24 | 2.08 | 2.24 | 2.24 | 17.89% | 2,500 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Mar 2, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -4.06% | - |
| Feb 27, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | 3.14% | - |
| Feb 26, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -4.02% | - |
| Feb 25, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 14.37% | - |
| Feb 24, 2026 | 1.45 | 1.74 | 1.45 | 1.74 | 1.74 | 17.57% | 1,250 |
| Feb 23, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -1.99% | - |
| Feb 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 19, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 1.34% | 4,044 |
| Feb 18, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Feb 17, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Feb 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Feb 13, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -11.63% | - |
| Feb 11, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | - |