California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 47.13
-0.25 (-0.53%)
At close: Sep 18, 2026
FRA:1CLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.17 | 47.88 | 46.17 | 47.13 | 47.13 | -0.53% | - |
| Sep 17, 2026 | 46.51 | 47.38 | 46.36 | 47.38 | 47.38 | 0.13% | - |
| Sep 16, 2026 | 48.81 | 48.81 | 47.32 | 47.32 | 47.32 | -4.90% | - |
| Sep 15, 2026 | 47.97 | 50.18 | 47.97 | 49.76 | 49.76 | 3.09% | - |
| Sep 14, 2026 | 48.76 | 49.66 | 48.27 | 48.27 | 48.27 | -1.11% | - |
| Sep 11, 2026 | 47.29 | 48.81 | 47.29 | 48.81 | 48.81 | 1.08% | - |
| Sep 10, 2026 | 47.90 | 49.11 | 47.90 | 48.29 | 48.29 | -1.31% | - |
| Sep 9, 2026 | 47.11 | 49.01 | 47.11 | 48.93 | 48.93 | 2.45% | - |
| Sep 8, 2026 | 46.52 | 47.76 | 46.52 | 47.76 | 47.76 | 3.20% | - |
| Sep 7, 2026 | 46.13 | 46.37 | 46.13 | 46.28 | 46.28 | -1.28% | - |
| Sep 4, 2026 | 44.88 | 46.88 | 44.56 | 46.88 | 46.88 | 2.90% | 71 |
| Sep 3, 2026 | 45.41 | 45.94 | 45.41 | 45.91 | 45.56 | -0.58% | - |
| Sep 2, 2026 | 45.79 | 46.45 | 45.79 | 46.18 | 45.83 | -0.50% | - |
| Sep 1, 2026 | 45.19 | 46.44 | 45.19 | 46.41 | 46.06 | 1.80% | - |
| Aug 31, 2026 | 45.00 | 45.59 | 45.00 | 45.59 | 45.24 | 1.06% | - |
| Aug 28, 2026 | 44.65 | 45.42 | 44.65 | 45.11 | 44.77 | -0.99% | - |
| Aug 27, 2026 | 44.10 | 45.56 | 44.10 | 45.56 | 45.21 | 1.27% | - |
| Aug 26, 2026 | 43.40 | 44.99 | 43.40 | 44.99 | 44.65 | 1.26% | - |
| Aug 25, 2026 | 44.07 | 44.68 | 44.07 | 44.43 | 44.09 | -0.89% | - |
| Aug 24, 2026 | 44.69 | 45.00 | 44.43 | 44.83 | 44.49 | -2.10% | - |
| Aug 21, 2026 | 44.91 | 46.03 | 44.91 | 45.79 | 45.44 | 0.75% | - |
| Aug 20, 2026 | 45.68 | 46.87 | 45.45 | 45.45 | 45.10 | -1.07% | - |
| Aug 19, 2026 | 45.32 | 46.20 | 45.32 | 45.94 | 45.59 | 0.17% | - |
| Aug 18, 2026 | 45.81 | 46.24 | 45.59 | 45.86 | 45.51 | -0.26% | - |
| Aug 17, 2026 | 45.14 | 45.98 | 45.14 | 45.98 | 45.63 | -0.22% | - |
| Aug 14, 2026 | 45.20 | 46.42 | 45.20 | 46.08 | 45.73 | 1.27% | - |
| Aug 13, 2026 | 45.45 | 45.67 | 45.42 | 45.50 | 45.15 | -2.00% | - |
| Aug 12, 2026 | 46.37 | 47.10 | 46.15 | 46.43 | 46.08 | -1.23% | - |
| Aug 11, 2026 | 46.27 | 47.49 | 46.27 | 47.01 | 46.65 | 0.75% | - |
| Aug 10, 2026 | 44.75 | 47.05 | 44.64 | 46.66 | 46.30 | 3.73% | - |
| Aug 7, 2026 | 44.95 | 45.29 | 44.61 | 44.98 | 44.64 | -1.73% | - |
| Aug 6, 2026 | 43.79 | 45.77 | 43.79 | 45.77 | 45.42 | 3.53% | - |
| Aug 5, 2026 | 44.63 | 44.66 | 44.21 | 44.21 | 43.87 | -1.93% | - |
| Aug 4, 2026 | 44.75 | 45.46 | 44.01 | 45.08 | 44.74 | -0.55% | - |
| Aug 3, 2026 | 43.57 | 45.52 | 43.57 | 45.33 | 44.98 | -0.04% | - |
| Jul 31, 2026 | 43.31 | 45.35 | 43.31 | 45.35 | 45.00 | 2.42% | - |
| Jul 30, 2026 | 43.59 | 44.28 | 43.26 | 44.28 | 43.94 | 0.36% | - |
| Jul 29, 2026 | 43.48 | 44.49 | 43.48 | 44.12 | 43.78 | 1.82% | - |
| Jul 28, 2026 | 43.85 | 44.46 | 43.33 | 43.33 | 43.00 | -3.00% | - |
| Jul 27, 2026 | 44.64 | 45.72 | 44.64 | 44.67 | 44.33 | -4.47% | - |
| Jul 24, 2026 | 46.65 | 47.65 | 46.65 | 46.76 | 46.40 | -1.58% | - |
| Jul 23, 2026 | 46.83 | 48.71 | 46.83 | 47.51 | 47.15 | 0.72% | - |
| Jul 22, 2026 | 46.20 | 47.17 | 46.20 | 47.17 | 46.81 | 1.16% | - |
| Jul 21, 2026 | 45.07 | 46.63 | 45.07 | 46.63 | 46.27 | 1.66% | - |
| Jul 20, 2026 | 46.19 | 46.48 | 45.53 | 45.87 | 45.52 | -0.35% | - |
| Jul 17, 2026 | 44.93 | 46.03 | 44.93 | 46.03 | 45.68 | 1.50% | - |
| Jul 16, 2026 | 44.65 | 45.85 | 44.65 | 45.35 | 45.00 | -0.55% | - |
| Jul 15, 2026 | 45.25 | 45.60 | 44.73 | 45.60 | 45.25 | -0.07% | - |
| Jul 14, 2026 | 46.71 | 46.71 | 45.20 | 45.63 | 45.28 | -2.40% | - |
| Jul 13, 2026 | 46.29 | 47.14 | 46.29 | 46.75 | 46.39 | 1.90% | - |