CLS Holdings plc (FRA:838)
Germany · Delayed Price · Currency is EUR 0.6250
0.00 (0.00%)
Last updated: Nov 28, 2025, 3:29 PM CET
CLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | - |
| Nov 27, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 3.31% | - |
| Nov 26, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 0.83% | - |
| Nov 25, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | - |
| Nov 24, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -0.82% | - |
| Nov 21, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -2.40% | - |
| Nov 20, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | - |
| Nov 19, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | - |
| Nov 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -4.58% | - |
| Nov 17, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 3.97% | - |
| Nov 14, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -6.67% | - |
| Nov 13, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | - |
| Nov 12, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 3.05% | - |
| Nov 11, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -0.76% | - |
| Nov 10, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | - |
| Nov 7, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | - |
| Nov 6, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | - |
| Nov 5, 2025 | 0.63 | 0.71 | 0.63 | 0.66 | 0.66 | - | 213 |
| Nov 4, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.75% | - |
| Nov 3, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 0.76% | - |
| Oct 31, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | - |
| Oct 30, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | - |
| Oct 29, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | - |
| Oct 28, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.75% | - |
| Oct 27, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -1.48% | - |
| Oct 24, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | - |
| Oct 23, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 0.75% | - |
| Oct 22, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.74% | - |
| Oct 21, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -0.74% | - |
| Oct 20, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | - | - |
| Oct 17, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -2.16% | - |
| Oct 16, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 4.51% | - |
| Oct 15, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 0.76% | - |
| Oct 14, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | - |
| Oct 13, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -1.49% | - |
| Oct 10, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -2.19% | - |
| Oct 9, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | -1.44% | - |
| Oct 8, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | -0.71% | - |
| Oct 7, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 0.72% | - |
| Oct 6, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 1.46% | - |
| Oct 3, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | -0.72% | - |
| Oct 2, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | - | - |
| Oct 1, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 3.76% | - |
| Sep 30, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 5.56% | - |
| Sep 29, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | - |
| Sep 26, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | - |
| Sep 25, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | - |
| Sep 24, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | - |
| Sep 23, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | - |
| Sep 22, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.76% | - |