Clearfield, Inc. (FRA:AP7)
Germany · Delayed Price · Currency is EUR 24.81
-1.38 (-5.27%)
Last updated: Jan 29, 2026, 8:04 AM CET
Clearfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.11% | - |
| Jan 15, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 2.56% | - |
| Jan 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 2.20% | - |
| Jan 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.41% | - |
| Jan 12, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.62% | - |
| Jan 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.43% | - |
| Jan 8, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.73% | - |
| Jan 7, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.21% | - |
| Jan 6, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 5.02% | - |
| Jan 5, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.91% | - |
| Jan 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.07% | - |
| Dec 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.83% | - |
| Dec 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.06% | - |
| Dec 23, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.37% | - |
| Dec 22, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.02% | - |
| Dec 19, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.20% | - |
| Dec 18, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.68% | - |
| Dec 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 4.35% | - |
| Dec 16, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.79% | - |
| Dec 15, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -2.94% | - |
| Dec 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.66% | - |
| Dec 11, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.35% | - |
| Dec 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.87% | - |
| Dec 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2.53% | - |
| Dec 8, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.53% | - |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.33% | - |
| Dec 4, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.54% | - |
| Dec 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.53% | - |
| Dec 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -3.57% | - |
| 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% | - |