Clearfield, Inc. (FRA:AP7)
Germany · Delayed Price · Currency is EUR 24.83
-0.50 (-1.97%)
At close: Mar 27, 2026
FRA:AP7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.97% | - |
| Mar 26, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% | - |
| Mar 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.24% | - |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.93% | - |
| Mar 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.88% | - |
| Mar 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.46% | - |
| Mar 19, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.10% | - |
| Mar 18, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.64% | - |
| Mar 17, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% | - |
| Mar 16, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.69% | - |
| Mar 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.91% | - |
| Mar 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.33% | - |
| Mar 11, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.28% | - |
| Mar 10, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.04% | - |
| Mar 9, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -3.49% | - |
| Mar 6, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.62% | - |
| Mar 5, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 3.12% | - |
| Mar 4, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.98% | - |
| Mar 3, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.80% | - |
| Mar 2, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -3.27% | - |
| Feb 27, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -2.14% | - |
| Feb 26, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.10% | - |
| Feb 25, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.14% | - |
| Feb 24, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.33% | - |
| Feb 23, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.26% | - |
| Feb 20, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.04% | - |
| Feb 19, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.07% | - |
| Feb 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.70% | - |
| Feb 17, 2026 | 27.13 | 27.29 | 27.13 | 27.29 | 27.29 | -0.15% | 89 |
| Feb 16, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 3.64% | - |
| Feb 13, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.30% | - |
| Feb 12, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.50% | - |
| Feb 11, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -3.11% | - |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.53% | - |
| Feb 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 6.25% | - |
| Feb 6, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -11.34% | - |
| Feb 5, 2026 | 26.70 | 27.42 | 26.70 | 27.42 | 27.42 | 8.59% | 100 |
| Feb 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.88% | - |
| Feb 3, 2026 | 25.52 | 26.00 | 25.52 | 26.00 | 26.00 | 6.21% | 10 |
| Feb 2, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -3.74% | - |
| Jan 30, 2026 | 24.66 | 25.43 | 24.66 | 25.43 | 25.43 | 2.50% | 3 |
| Jan 29, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -5.27% | - |
| Jan 28, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.04% | - |
| Jan 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.18% | - |
| Jan 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -6.15% | - |
| Jan 23, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 4.27% | - |
| Jan 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.31% | - |
| Jan 21, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -3.35% | - |
| Jan 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.61% | - |
| Jan 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.69% | - |