Clarkson PLC (FRA:1DH)
Germany flag Germany · Delayed Price · Currency is EUR
41.20
+0.60 (1.48%)
Last updated: Sep 29, 2025, 8:05 AM CET

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202541.4041.4041.4041.4041.400.49%-
Sep 29, 202541.2041.2041.2041.2041.201.48%-
Sep 26, 202540.6040.6040.6040.6040.60--
Sep 25, 202540.2040.6040.2040.6040.600.50%117
Sep 24, 202540.4040.4040.4040.4040.40-0.98%-
Sep 23, 202540.8040.8040.8040.8040.800.49%-
Sep 22, 202540.6040.6040.6040.6040.60-3.79%-
Sep 19, 202542.2042.2042.2042.2042.202.43%-
Sep 18, 202541.2041.2041.2041.2041.201.48%-
Sep 17, 202540.6040.6040.6040.6040.60-0.49%-
Sep 16, 202540.8040.8040.8040.8040.80--
Sep 15, 202540.8040.8040.8040.8040.800.49%-
Sep 12, 202540.6040.6040.6040.6040.602.01%-
Sep 11, 202539.8039.8039.8039.8039.80-1.00%-
Sep 10, 202540.2040.2040.2040.2040.200.50%-
Sep 9, 202540.0040.0040.0040.0040.001.01%-
Sep 8, 202539.6039.6039.6039.6039.60-0.50%-
Sep 5, 202539.8039.8039.8039.8039.800.51%-
Sep 4, 202539.6039.6039.6039.6039.601.54%-
Sep 3, 202539.0039.0039.0039.0039.00-4.41%-
Sep 2, 202540.8040.8040.8040.8040.800.49%-
Sep 1, 202540.6040.6040.6040.6040.60-1.93%-
Aug 29, 202541.4041.4041.4041.4041.40-0.48%-
Aug 28, 202541.6041.6041.6041.6041.60-1.42%-
Aug 27, 202542.2042.2042.2042.2041.820.96%-
Aug 26, 202541.8041.8041.8041.8041.42--
Aug 25, 202541.6041.8041.6041.8041.421.46%1
Aug 22, 202541.2041.2041.2041.2040.83--
Aug 21, 202541.2041.2041.2041.2040.831.48%-
Aug 20, 202541.4041.4040.6040.6040.23-0.49%15
Aug 19, 202540.8040.8040.8040.8040.430.99%-
Aug 18, 202540.4040.4040.4040.4040.03-1.46%-
Aug 15, 202541.0041.0041.0041.0040.63-0.49%-
Aug 14, 202541.2041.2041.2041.2040.83-0.48%-
Aug 13, 202541.4041.4041.4041.4041.020.49%-
Aug 12, 202541.2041.2041.2041.2040.83-1.44%-
Aug 11, 202541.8041.8041.8041.8041.42-0.95%-
Aug 8, 202542.0042.2042.0042.2041.820.48%59
Aug 7, 202542.0042.0042.0042.0041.62-0.47%-
Aug 6, 202542.2042.2042.2042.2041.821.44%-
Aug 5, 202541.6041.6041.6041.6041.225.58%-
Aug 4, 202539.4039.4039.4039.4039.04-1.50%-
Aug 1, 202540.0040.0040.0040.0039.640.50%-
Jul 31, 202540.0040.0039.8039.8039.44-340
Jul 30, 202539.8039.8039.8039.8039.44-0.50%-
Jul 29, 202540.0040.0040.0040.0039.64-3.85%-
Jul 28, 202540.0041.6040.0041.6041.223.48%300
Jul 25, 202540.2040.2040.2040.2039.84-2.90%-
Jul 24, 202539.6041.4039.6041.4041.024.55%30
Jul 23, 202539.6039.6039.6039.6039.241.02%-