Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 47.40
0.00 (0.00%)
Last updated: Jan 29, 2026, 8:16 AM CET
Clarkson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Dec 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Dec 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Dec 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Dec 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Nov 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Nov 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Nov 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Nov 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Nov 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Nov 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Nov 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.47% | - |
| Nov 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Nov 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Nov 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |