Clarus Corporation (FRA:BDO)
Germany · Delayed Price · Currency is EUR 3.020
-0.060 (-1.95%)
Last updated: Dec 1, 2025, 8:04 AM CET
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Nov 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Nov 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -3.40% | - |
| Nov 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | -3.92% | - |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -1.29% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -1.27% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 12.95% | - |
| Nov 7, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | -5.44% | - |
| Nov 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | 3.52% | - |
| Nov 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -1.39% | - |
| Nov 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | - | - |
| Nov 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -3.36% | - |
| Oct 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 2.76% | - |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 1.40% | - |
| Oct 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | 1.42% | - |
| Oct 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | -6.62% | - |
| Oct 27, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.00 | 4.14% | 724 |
| Oct 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 0.69% | - |
| Oct 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 1.41% | - |
| Oct 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | 5.19% | - |
| Oct 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | -3.57% | - |
| Oct 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | - | - |
| Oct 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | -1.41% | - |
| Oct 16, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.82 | 0.71% | 40 |
| Oct 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | 3.68% | - |
| Oct 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.70 | -2.86% | - |
| Oct 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | -2.78% | - |
| Oct 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 1.41% | - |
| Oct 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | 2.16% | - |
| Oct 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | -2.80% | - |
| Oct 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -2.05% | - |
| Oct 6, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.90 | 1.39% | 333 |
| Oct 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -1.37% | - |
| Oct 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | - | - |
| Oct 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | -2.01% | - |
| Sep 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -2.61% | - |
| Sep 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -2.55% | - |
| Sep 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64% | - |
| Sep 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 3.31% | - |
| Sep 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -3.82% | - |
| Sep 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64% | - |
| Sep 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -4.29% | - |