California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 54.94
-0.94 (-1.68%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:1CLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | - | -0.54% | - |
| Apr 22, 2026 | 52.72 | 55.14 | 52.72 | 55.06 | 55.06 | 1.03% | - |
| Apr 21, 2026 | 51.86 | 54.50 | 51.86 | 54.50 | 54.50 | 3.57% | - |
| Apr 20, 2026 | 53.96 | 53.96 | 52.62 | 52.62 | 52.62 | -1.50% | - |
| Apr 17, 2026 | 55.80 | 55.80 | 51.98 | 53.42 | 53.42 | -5.78% | - |
| Apr 16, 2026 | 54.30 | 56.70 | 54.30 | 56.70 | 56.70 | 3.43% | - |
| Apr 15, 2026 | 52.94 | 54.82 | 52.94 | 54.82 | 54.82 | 1.52% | - |
| Apr 14, 2026 | 54.46 | 54.46 | 53.72 | 54.00 | 54.00 | -2.00% | - |
| Apr 13, 2026 | 58.24 | 58.24 | 55.10 | 55.10 | 55.10 | -2.24% | - |
| Apr 10, 2026 | 55.36 | 56.36 | 55.36 | 56.36 | 56.36 | 0.28% | - |
| Apr 9, 2026 | 56.48 | 57.94 | 55.90 | 56.20 | 56.20 | -0.53% | - |
| Apr 8, 2026 | 53.00 | 56.50 | 53.00 | 56.50 | 56.50 | -3.58% | - |
| Apr 7, 2026 | 57.92 | 58.96 | 57.92 | 58.60 | 58.60 | 1.03% | - |
| Apr 2, 2026 | 58.50 | 60.50 | 57.50 | 58.00 | 58.00 | 2.65% | 250 |
| Apr 1, 2026 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -5.04% | 250 |
| Mar 31, 2026 | 59.00 | 62.00 | 59.00 | 59.50 | 59.50 | - | - |
| Mar 30, 2026 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | 0.85% | 195 |
| 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% | - |