California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 60.00
+1.00 (1.69%)
At close: Mar 27, 2026
FRA:1CLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Mar 26, 2026 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 1.74% | 50 |
| Mar 25, 2026 | 56.50 | 57.50 | 56.00 | 57.50 | 57.50 | 2.68% | - |
| Mar 24, 2026 | 55.50 | 57.00 | 55.50 | 56.00 | 56.00 | 2.75% | - |
| Mar 23, 2026 | 55.50 | 55.50 | 53.50 | 54.50 | 54.50 | - | 50 |
| Mar 20, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | 0.93% | 50 |
| Mar 19, 2026 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Mar 18, 2026 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | 0.92% | - |
| Mar 17, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Mar 16, 2026 | 53.50 | 54.50 | 53.50 | 54.00 | 54.00 | 0.93% | - |
| Mar 13, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | - |
| Mar 12, 2026 | 55.00 | 55.50 | 53.50 | 53.50 | 53.16 | - | - |
| Mar 11, 2026 | 51.00 | 54.00 | 51.00 | 53.50 | 53.16 | 1.90% | 210 |
| Mar 10, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.16 | -4.55% | 56 |
| Mar 9, 2026 | 56.00 | 56.50 | 55.00 | 55.00 | 54.65 | -0.90% | 115 |
| Mar 6, 2026 | 55.00 | 56.50 | 55.00 | 55.50 | 55.15 | 1.83% | 153 |
| Mar 5, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.15 | 2.83% | 75 |
| Mar 4, 2026 | 53.50 | 53.50 | 51.00 | 53.00 | 52.66 | 2.91% | 75 |
| Mar 3, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.17 | -0.96% | - |
| Mar 2, 2026 | 53.00 | 53.00 | 51.50 | 52.00 | 51.67 | 4.42% | - |
| Feb 27, 2026 | 48.20 | 49.80 | 48.20 | 49.80 | 49.48 | 2.89% | - |
| Feb 26, 2026 | 48.60 | 49.00 | 48.40 | 48.40 | 48.09 | -1.63% | - |
| Feb 25, 2026 | 48.60 | 49.20 | 48.20 | 49.20 | 48.89 | -0.40% | - |
| Feb 24, 2026 | 49.00 | 49.40 | 49.00 | 49.40 | 49.08 | 0.82% | 9 |
| Feb 23, 2026 | 49.40 | 49.40 | 49.00 | 49.00 | 48.69 | -2.00% | - |
| Feb 20, 2026 | 50.50 | 50.50 | 49.20 | 50.00 | 49.68 | -0.99% | - |
| Feb 19, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.18 | 2.64% | - |
| Feb 18, 2026 | 47.40 | 49.20 | 47.40 | 49.20 | 48.89 | 3.36% | - |
| Feb 17, 2026 | 48.00 | 48.00 | 47.20 | 47.60 | 47.30 | -1.24% | - |
| Feb 16, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 47.89 | 0.84% | - |
| Feb 13, 2026 | 46.20 | 47.80 | 46.20 | 47.80 | 47.49 | 2.14% | - |
| Feb 12, 2026 | 47.20 | 47.20 | 46.00 | 46.80 | 46.50 | -2.09% | - |
| Feb 11, 2026 | 45.60 | 47.80 | 45.60 | 47.80 | 47.49 | 3.91% | - |
| Feb 10, 2026 | 46.40 | 46.40 | 45.60 | 46.00 | 45.71 | -1.29% | - |
| Feb 9, 2026 | 46.80 | 47.00 | 45.80 | 46.60 | 46.30 | -0.85% | 213 |
| Feb 6, 2026 | 45.60 | 47.00 | 45.40 | 47.00 | 46.70 | 3.52% | - |
| Feb 5, 2026 | 46.80 | 46.80 | 45.20 | 45.40 | 45.11 | -4.22% | - |
| Feb 4, 2026 | 44.80 | 47.40 | 44.80 | 47.40 | 47.10 | 3.49% | - |
| Feb 3, 2026 | 44.00 | 45.80 | 44.00 | 45.80 | 45.51 | 2.69% | 270 |
| Feb 2, 2026 | 42.20 | 45.00 | 42.20 | 44.60 | 44.32 | -0.89% | - |
| Jan 30, 2026 | 42.40 | 45.00 | 42.40 | 45.00 | 44.71 | 3.21% | 260 |
| Jan 29, 2026 | 42.60 | 43.80 | 42.60 | 43.60 | 43.32 | 2.83% | - |
| Jan 28, 2026 | 41.80 | 43.20 | 41.80 | 42.40 | 42.13 | 0.95% | - |
| Jan 27, 2026 | 41.40 | 42.20 | 41.40 | 42.00 | 41.73 | 0.96% | - |
| Jan 26, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.33 | 0.48% | - |
| Jan 23, 2026 | 42.00 | 42.80 | 41.40 | 41.40 | 41.14 | -1.90% | - |
| Jan 22, 2026 | 41.40 | 42.20 | 41.40 | 42.20 | 41.93 | 0.96% | - |
| Jan 21, 2026 | 40.00 | 41.80 | 40.00 | 41.80 | 41.53 | 3.98% | - |
| Jan 20, 2026 | 40.60 | 41.00 | 40.00 | 40.20 | 39.94 | -1.47% | 342 |
| Jan 19, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.54 | -0.97% | - |