Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 40.00
+0.40 (1.01%)
Last updated: Sep 9, 2025, 8:05 AM CET
Clarkson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1.01% | 1 |
| Sep 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -0.50% | 1 |
| Sep 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 0.51% | 1 |
| Sep 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1.54% | - |
| Sep 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -4.41% | - |
| Sep 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 0.49% | 1 |
| Sep 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -1.93% | 1 |
| Aug 29, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -0.48% | 1 |
| Aug 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -1.42% | 1 |
| Aug 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.96% | - |
| Aug 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | - | - |
| Aug 25, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | - | 1.46% | 1 |
| Aug 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | - | 15 |
| Aug 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 1.48% | 15 |
| Aug 20, 2025 | 41.40 | 41.40 | 40.60 | 40.60 | - | -0.49% | 15 |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 0.99% | 59 |
| Aug 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -1.46% | 59 |
| Aug 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -0.49% | 59 |
| Aug 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | -0.48% | - |
| Aug 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | 0.49% | - |
| Aug 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | -1.44% | 59 |
| Aug 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.95% | 59 |
| Aug 8, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | - | 0.48% | 59 |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -0.47% | 340 |
| Aug 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 1.44% | 340 |
| Aug 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | 5.58% | 340 |
| Aug 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -1.50% | 340 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 0.50% | 340 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | - | - | 340 |
| Jul 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -0.50% | 300 |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -3.85% | 300 |
| Jul 28, 2025 | 40.00 | 41.60 | 40.00 | 41.60 | - | 3.48% | 300 |
| Jul 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -2.90% | 30 |
| Jul 24, 2025 | 39.60 | 41.40 | 39.60 | 41.40 | - | 4.55% | 30 |
| Jul 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1.02% | 126 |
| Jul 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -0.51% | - |
| Jul 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -0.51% | 126 |
| Jul 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1.54% | 126 |
| Jul 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.56% | 126 |
| Jul 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.54% | 126 |
| Jul 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | 126 |
| Jul 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -2.01% | 126 |
| Jul 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 4.19% | 126 |
| Jul 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -2.05% | 126 |
| Jul 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -1.02% | - |
| Jul 8, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | - | 3.68% | 126 |
| Jul 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -2.56% | 1 |
| Jul 4, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | - | 3.17% | 1 |
| Jul 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -1.05% | - |
| Jul 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | - | - |