Clarivate Plc (FRA:16A)
Germany · Delayed Price · Currency is EUR 1.786
-0.032 (-1.76%)
At close: Aug 26, 2026
FRA:16A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.94% | - |
| Jul 9, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -11.85% | - |
| Jul 8, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -2.50% | - |
| Jul 7, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | -2.61% | - |
| Jul 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | - |
| Jul 3, 2026 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | - | - |
| Jul 2, 2026 | 1.90 | 2.21 | 1.90 | 2.21 | 2.21 | 19.63% | 2,500 |
| Jul 1, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.91% | - |
| Jun 30, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 3.51% | - |
| Jun 29, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 7.62% | - |
| Jun 26, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.91% | - |
| Jun 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.05% | - |
| Jun 24, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 2.70% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -7.02% | 135 |
| Jun 22, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.98% | 3 |
| Jun 19, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -3.07% | - |
| Jun 18, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.89% | - |