Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 42.60
-0.60 (-1.39%)
Last updated: Dec 2, 2025, 8:04 AM CET
Clarkson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Nov 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Nov 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Nov 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Nov 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Nov 6, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| Nov 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Nov 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Nov 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Oct 31, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Oct 30, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -1.91% | 166 |
| Oct 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Oct 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Oct 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Oct 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Oct 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Oct 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Oct 10, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Oct 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Oct 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Oct 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Oct 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Sep 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Sep 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Sep 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 25, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 0.50% | 117 |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Sep 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |