Clearfield, Inc. (FRA:AP7)
Germany · Delayed Price · Currency is EUR 24.39
+0.07 (0.29%)
At close: Nov 28, 2025
Clearfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.95 | 25.20 | 24.95 | 25.20 | 25.20 | 3.32% | 1,129 |
| Nov 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.29% | - |
| Nov 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.95% | - |
| Nov 26, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -4.48% | - |
| Nov 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.47% | - |
| Nov 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 4.49% | - |
| Nov 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -7.51% | - |
| Nov 20, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 3.39% | - |
| Nov 19, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.28% | - |
| Nov 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -3.56% | - |
| Nov 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.19% | - |
| Nov 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -8.42% | - |
| Nov 13, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 4.15% | - |
| Nov 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.67% | - |
| Nov 11, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.99% | - |
| Nov 10, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.99% | - |
| Nov 7, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.05% | - |
| Nov 6, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.66% | - |
| Nov 5, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -3.79% | - |
| Nov 4, 2025 | 29.49 | 30.10 | 29.49 | 30.10 | 30.10 | -0.89% | 185 |
| Nov 3, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -3.16% | - |
| Oct 31, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.74% | - |
| Oct 30, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.57% | - |
| Oct 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.23% | - |
| Oct 28, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.31% | - |
| Oct 27, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.85% | - |
| Oct 24, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 3.15% | - |
| Oct 23, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.73% | - |
| Oct 22, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.43% | - |
| Oct 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.39% | - |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.91% | - |
| Oct 17, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -6.73% | - |
| Oct 16, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 3.33% | - |
| Oct 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.45% | - |
| Oct 14, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.20% | - |
| Oct 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -4.22% | - |
| Oct 10, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 3.14% | - |
| Oct 9, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.46% | - |
| Oct 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.05% | - |
| Oct 7, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.23% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.57% | - |
| Oct 3, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.64% | - |
| Oct 2, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.12% | - |
| Oct 1, 2025 | 28.80 | 29.41 | 28.80 | 29.41 | 29.41 | 3.34% | 9 |
| Sep 30, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.53% | - |
| Sep 29, 2025 | 28.59 | 29.20 | 28.59 | 29.20 | 29.20 | 2.17% | 163 |
| Sep 26, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.24% | - |
| Sep 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.97% | - |
| Sep 24, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.19% | - |
| Sep 23, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.14% | - |