California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 44.98
+0.55 (1.24%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:1CLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | - | -2.32% | - |
| Aug 25, 2026 | 44.07 | 44.68 | 44.07 | 44.43 | 44.43 | -0.89% | - |
| Aug 24, 2026 | 44.69 | 45.00 | 44.43 | 44.83 | 44.83 | -2.10% | - |
| Aug 21, 2026 | 44.91 | 46.03 | 44.91 | 45.79 | 45.79 | 0.75% | - |
| Aug 20, 2026 | 45.68 | 46.87 | 45.45 | 45.45 | 45.45 | -1.07% | - |
| Aug 19, 2026 | 45.32 | 46.20 | 45.32 | 45.94 | 45.94 | 0.17% | - |
| Aug 18, 2026 | 45.81 | 46.24 | 45.59 | 45.86 | 45.86 | -0.26% | - |
| Aug 17, 2026 | 45.14 | 45.98 | 45.14 | 45.98 | 45.98 | -0.22% | - |
| Aug 14, 2026 | 45.20 | 46.42 | 45.20 | 46.08 | 46.08 | 1.27% | - |
| Aug 13, 2026 | 45.45 | 45.67 | 45.42 | 45.50 | 45.50 | -2.00% | - |
| Aug 12, 2026 | 46.37 | 47.10 | 46.15 | 46.43 | 46.43 | -1.23% | - |
| Aug 11, 2026 | 46.27 | 47.49 | 46.27 | 47.01 | 47.01 | 0.75% | - |
| Aug 10, 2026 | 44.75 | 47.05 | 44.64 | 46.66 | 46.66 | 3.73% | - |
| Aug 7, 2026 | 44.95 | 45.29 | 44.61 | 44.98 | 44.98 | -1.73% | - |
| Aug 6, 2026 | 43.79 | 45.77 | 43.79 | 45.77 | 45.77 | 3.53% | - |
| Aug 5, 2026 | 44.63 | 44.66 | 44.21 | 44.21 | 44.21 | -1.93% | - |
| Aug 4, 2026 | 44.75 | 45.46 | 44.01 | 45.08 | 45.08 | -0.55% | - |
| Aug 3, 2026 | 43.57 | 45.52 | 43.57 | 45.33 | 45.33 | -0.04% | - |
| Jul 31, 2026 | 43.31 | 45.35 | 43.31 | 45.35 | 45.35 | 2.42% | - |
| Jul 30, 2026 | 43.59 | 44.28 | 43.26 | 44.28 | 44.28 | 0.36% | - |
| Jul 29, 2026 | 43.48 | 44.49 | 43.48 | 44.12 | 44.12 | 1.82% | - |
| Jul 28, 2026 | 43.85 | 44.46 | 43.33 | 43.33 | 43.33 | -3.00% | - |
| Jul 27, 2026 | 44.64 | 45.72 | 44.64 | 44.67 | 44.67 | -4.47% | - |
| Jul 24, 2026 | 46.65 | 47.65 | 46.65 | 46.76 | 46.76 | -1.58% | - |
| Jul 23, 2026 | 46.83 | 48.71 | 46.83 | 47.51 | 47.51 | 0.72% | - |
| Jul 22, 2026 | 46.20 | 47.17 | 46.20 | 47.17 | 47.17 | 1.16% | - |
| Jul 21, 2026 | 45.07 | 46.63 | 45.07 | 46.63 | 46.63 | 1.66% | - |
| Jul 20, 2026 | 46.19 | 46.48 | 45.53 | 45.87 | 45.87 | -0.35% | - |
| Jul 17, 2026 | 44.93 | 46.03 | 44.93 | 46.03 | 46.03 | 1.50% | - |
| Jul 16, 2026 | 44.65 | 45.85 | 44.65 | 45.35 | 45.35 | -0.55% | - |
| Jul 15, 2026 | 45.25 | 45.60 | 44.73 | 45.60 | 45.60 | -0.07% | - |
| Jul 14, 2026 | 46.71 | 46.71 | 45.20 | 45.63 | 45.63 | -2.40% | - |
| Jul 13, 2026 | 46.29 | 47.14 | 46.29 | 46.75 | 46.75 | 1.90% | - |
| Jul 10, 2026 | 45.22 | 46.11 | 45.22 | 45.88 | 45.88 | -0.43% | - |
| Jul 9, 2026 | 45.06 | 46.08 | 45.06 | 46.08 | 46.08 | 0.55% | - |
| Jul 8, 2026 | 44.05 | 45.95 | 44.05 | 45.83 | 45.83 | 2.21% | - |
| Jul 7, 2026 | 43.55 | 44.84 | 43.55 | 44.84 | 44.84 | 1.96% | - |
| Jul 6, 2026 | 44.40 | 44.40 | 43.92 | 43.98 | 43.98 | -0.59% | - |
| Jul 3, 2026 | 44.30 | 44.30 | 44.17 | 44.24 | 44.24 | -0.98% | - |
| Jul 2, 2026 | 44.60 | 45.32 | 44.60 | 44.68 | 44.68 | -1.37% | - |
| Jul 1, 2026 | 45.45 | 45.71 | 45.15 | 45.30 | 45.30 | -2.33% | - |
| Jun 30, 2026 | 45.48 | 46.68 | 45.48 | 46.38 | 46.38 | 1.02% | - |
| Jun 29, 2026 | 46.51 | 46.82 | 45.91 | 45.91 | 45.91 | -2.65% | - |
| Jun 26, 2026 | 46.08 | 47.16 | 46.08 | 47.16 | 47.16 | -0.15% | - |
| Jun 25, 2026 | 46.32 | 47.23 | 46.32 | 47.23 | 47.23 | 0.23% | - |
| Jun 24, 2026 | 45.56 | 47.12 | 45.56 | 47.12 | 47.12 | 1.01% | - |
| Jun 23, 2026 | 47.05 | 47.05 | 46.62 | 46.65 | 46.65 | -2.53% | - |
| Jun 22, 2026 | 47.40 | 47.86 | 47.40 | 47.86 | 47.86 | 0.29% | - |
| Jun 19, 2026 | 47.94 | 47.94 | 47.60 | 47.72 | 47.72 | -0.25% | - |
| Jun 18, 2026 | 47.01 | 47.84 | 47.01 | 47.84 | 47.84 | 0.02% | - |