Clarkson PLC (FRA:1DH)
Germany · Delayed Price · Currency is EUR 59.50
-2.50 (-4.03%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:1DH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | 6 |
| Oct 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Oct 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Oct 16, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 4.07% | 6 |
| Oct 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Oct 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Oct 12, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 3.17% | 12 |
| Oct 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| Oct 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Oct 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 6, 2026 | 60.50 | 63.00 | 60.50 | 63.00 | 63.00 | 5.00% | 50 |
| Oct 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 2, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 3.42% | 300 |
| Oct 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Sep 30, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 57 |
| Sep 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Sep 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Sep 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 375 |
| Sep 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Sep 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Sep 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Sep 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Aug 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Aug 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.86% | - |
| 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% | - |