ClearSign Technologies Corporation (FRA:4CC0)
Germany · Delayed Price · Currency is EUR 3.800
+0.020 (0.53%)
At close: Mar 13, 2026
FRA:4CC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Mar 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -17.11% | - |
| Mar 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Mar 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -8.20% | - |
| Mar 9, 2026 | 4.58 | 4.88 | 4.58 | 4.88 | 4.88 | 10.91% | 378 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Mar 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Mar 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.93% | - |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Feb 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.18% | - |
| Feb 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Feb 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Feb 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Feb 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Feb 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Feb 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | - |
| Feb 9, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 10.26% | 100 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| Feb 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Feb 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Feb 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 7.52% | - |
| Feb 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -8.87% | - |
| Jan 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jan 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jan 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jan 22, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | -2.40% | 200 |
| Jan 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.09% | - |
| Jan 20, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 2.26% | 500 |
| Jan 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jan 13, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 0.78% | 38 |
| Jan 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | - |
| Jan 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 26.73% | - |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Jan 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 11.47% | - |