Cloudberry Clean Energy ASA (FRA:52K)
Germany · Delayed Price · Currency is EUR 1.076
+0.010 (0.94%)
Last updated: Dec 1, 2025, 3:29 PM CET
FRA:52K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Nov 27, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.70% | - |
| Nov 26, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Nov 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | - |
| Nov 24, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.19% | - |
| Nov 21, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -1.32% | - |
| Nov 20, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.34% | - |
| Nov 19, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.38% | 300 |
| Nov 18, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.19% | 1,341 |
| Nov 17, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.76% | - |
| Nov 14, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.57% | 1,320 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 12, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.34% | - |
| Nov 11, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -3.14% | - |
| Nov 10, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 2.85% | - |
| Nov 7, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.95% | - |
| Nov 6, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | - |
| Nov 5, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.89% | - |
| Nov 3, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 2.41% | - |
| Oct 31, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -3.74% | - |
| Oct 30, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.89% | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 28, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.17% | - |
| Oct 27, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.47% | 1,000 |
| Oct 24, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | - |
| Oct 23, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -0.18% | - |
| Oct 22, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | - |
| Oct 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 50 |
| Oct 20, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.57% | - |
| Oct 17, 2025 | 0.97 | 1.05 | 0.95 | 1.05 | 1.05 | 1.35% | 1,800 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Oct 15, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 14, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.44% | - |
| Oct 13, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.23% | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.91% | - |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | - |
| Oct 8, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.34% | - |
| Oct 7, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.39% | - |
| Oct 6, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.20% | - |
| Oct 3, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | - |
| Oct 2, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | - |
| Oct 1, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | - |
| Sep 30, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 165 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 26, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | - |
| Sep 25, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Sep 24, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.34% | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 3.57% | - |
| Sep 22, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | - |