Claros Mortgage Trust, Inc. (FRA:5WO)
Germany · Delayed Price · Currency is EUR 2.860
+0.280 (10.85%)
At close: Nov 26, 2025
Claros Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Nov 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Nov 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 10.85% | - |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Nov 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 12.07% | - |
| Nov 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Nov 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Nov 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.06% | - |
| Nov 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Nov 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Nov 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Nov 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| Nov 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -6.43% | - |
| Nov 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Nov 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 6.38% | - |
| Nov 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 5.22% | - |
| Nov 5, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Nov 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.35% | - |
| Nov 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Oct 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Oct 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Oct 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Oct 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Oct 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Oct 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| Oct 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Oct 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Oct 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Oct 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | - |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Oct 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Oct 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Oct 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | - |
| Oct 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Oct 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Oct 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Oct 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Oct 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Oct 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Sep 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Sep 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| Sep 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Sep 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Sep 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |