Clarivate Plc (FRA:16A)
Germany · Delayed Price · Currency is EUR 1.605
-0.005 (-0.31%)
At close: Sep 18, 2026
FRA:16A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.31% | - |
| Sep 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.96% | - |
| Sep 16, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Sep 15, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.88% | - |
| Sep 14, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Sep 11, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.78% | - |
| Sep 10, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 2.52% | - |
| Sep 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -9.25% | - |
| Sep 8, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.21% | - |
| Sep 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.94% | - |
| Sep 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.10% | - |
| Sep 3, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | - |
| Sep 2, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.64% | - |
| Sep 1, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.95% | - |
| Aug 31, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 28, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 2.18% | - |
| Aug 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.33% | - |
| Aug 26, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.76% | - |
| Aug 25, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 5.88% | 2,066 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 0.88% | - |
| Aug 21, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.53% | - |
| Aug 20, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 6.01% | - |
| Aug 19, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.66% | - |
| Aug 18, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.74% | - |
| Aug 17, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -4.33% | - |
| Aug 14, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 5.78% | - |
| Aug 13, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -3.22% | - |
| Aug 12, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -1.50% | - |
| Aug 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.09% | - |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.40% | - |
| Aug 7, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -4.41% | - |
| Aug 6, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | - |
| Aug 5, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.44% | - |
| Aug 4, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.48% | - |
| Aug 3, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.93% | - |
| Jul 31, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -4.94% | - |
| Jul 30, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -14.24% | - |
| Jul 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 13.51% | - |
| Jul 28, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 5.17% | - |
| Jul 27, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 5.39% | - |
| Jul 24, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -2.51% | - |
| Jul 23, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -11.62% | - |
| Jul 22, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -4.30% | - |
| Jul 21, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -2.60% | - |
| Jul 20, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 3.69% | - |
| Jul 17, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | 0.65% | - |
| Jul 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.45% | - |
| Jul 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95% | - |
| Jul 14, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 1.99% | - |
| Jul 13, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 6 |