Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 58.59
0.00 (0.00%)
At close: Aug 26, 2026
FRA:1DH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | - |
| Aug 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | - |
| Aug 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | 1.72% | - |
| Aug 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.60 | -0.85% | - |
| Aug 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.10 | 0.86% | - |
| Aug 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.60 | -0.85% | - |
| Aug 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.10 | - | - |
| Aug 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.10 | -0.85% | - |
| Aug 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | 2.61% | 40 |
| Aug 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.10 | - | - |
| Aug 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.10 | 0.88% | - |
| Aug 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.61 | 0.88% | - |
| Aug 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.11 | -3.42% | - |
| Aug 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.10 | -0.85% | - |
| Aug 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | -1.67% | - |
| Aug 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | -1.64% | - |
| Aug 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.58 | 7.02% | - |
| Aug 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.61 | 2.70% | - |
| Jul 31, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.12 | 1.83% | - |
| Jul 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | -0.91% | - |
| Jul 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - | - |
| Jul 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | -2.65% | - |
| Jul 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.11 | 1.80% | - |
| Jul 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.12 | -1.77% | - |
| Jul 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.11 | 0.89% | - |
| Jul 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | 1.82% | - |
| Jul 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - | - |
| Jul 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | -0.90% | - |
| Jul 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.12 | 0.91% | - |
| Jul 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | 1.85% | - |
| Jul 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.63 | 2.86% | - |
| Jul 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.14 | 0.96% | - |
| Jul 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | -0.95% | - |
| Jul 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.14 | - | - |
| Jul 9, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.14 | 0.96% | 200 |
| Jul 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | - | - |
| Jul 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | - | - |
| Jul 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | - | - |
| Jul 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | 2.97% | - |
| Jul 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.15 | 4.34% | - |
| Jul 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.07 | -1.63% | - |
| Jun 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.86 | -0.40% | - |
| Jun 29, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.06 | -0.80% | - |
| Jun 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.46 | -1.39% | - |
| Jun 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.15 | 1.00% | - |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.65 | -0.99% | - |
| Jun 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.15 | - | - |
| Jun 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.15 | -0.98% | - |
| Jun 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | - | - |
| Jun 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | -2.86% | - |