Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 40.00
+0.20 (0.50%)
At close: Aug 1, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -3.05% | - |
| Jun 30, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | - | 3.14% | 54 |
| Jun 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1.60% | 130 |
| Jun 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | -0.53% | - |
| Jun 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -2.58% | 130 |
| Jun 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -3.48% | - |
| Jun 23, 2025 | 38.80 | 40.20 | 38.80 | 40.20 | - | 3.61% | 130 |
| Jun 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | 122 |
| Jun 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -1.52% | 122 |
| Jun 18, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | - | 2.07% | 122 |
| Jun 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -0.52% | - |
| Jun 16, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -1.02% | - |
| Jun 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -2.00% | 75 |
| Jun 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 75 |
| Jun 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1.01% | 75 |
| Jun 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -0.50% | 75 |
| Jun 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 1.02% | 75 |
| Jun 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -0.51% | 75 |
| Jun 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Jun 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 0.51% | - |
| Jun 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -1.01% | - |
| Jun 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -0.50% | 75 |
| May 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 75 |
| May 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -0.50% | 75 |
| May 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -2.43% | - |
| May 27, 2025 | 39.20 | 41.20 | 39.20 | 41.20 | - | 6.19% | 75 |
| May 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -3.96% | 250 |