Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 47.60
+0.60 (1.28%)
At close: Feb 20, 2026
Clarkson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Feb 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Feb 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Feb 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.56% | - |
| Feb 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Feb 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Feb 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Feb 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Feb 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 4, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Feb 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Feb 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 60 |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | 300 |
| Jan 29, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | 418 |
| Jan 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Jan 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Jan 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jan 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jan 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Jan 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jan 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Jan 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Jan 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Jan 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Jan 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Jan 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Jan 12, 2026 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -3.69% | 150 |
| Jan 9, 2026 | 46.20 | 48.80 | 46.20 | 48.80 | 48.80 | 7.96% | 503 |
| Jan 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jan 7, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jan 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Jan 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Jan 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| Dec 30, 2025 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | 3.23% | 13 |
| Dec 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | 23 |
| Dec 23, 2025 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | 0.47% | 7 |
| Dec 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Dec 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Dec 18, 2025 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -0.93% | 92 |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Dec 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Dec 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Dec 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Dec 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Dec 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Dec 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |