Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 54.00
+1.00 (1.89%)
At close: Mar 27, 2026
FRA:1DH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Mar 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Mar 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Mar 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | 148 |
| Mar 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Mar 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Mar 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Mar 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Mar 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Mar 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Mar 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Mar 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Mar 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Mar 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Mar 4, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 179 |
| Mar 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.51% | - |
| Mar 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Feb 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | - |
| Feb 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Feb 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Feb 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| 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% | - |