Caleres, Inc. (FRA:BRP)
Germany · Delayed Price · Currency is EUR 10.90
+0.30 (2.83%)
Last updated: Feb 23, 2026, 8:06 AM CET
Caleres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Feb 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Feb 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Feb 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Feb 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Feb 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -6.19% | - |
| Feb 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| Feb 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5.94% | - |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 23, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -10.92% | 152 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Jan 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jan 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jan 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jan 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jan 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 13, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 278 |
| Jan 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jan 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 9.26% | - |
| Jan 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Jan 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jan 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Dec 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Dec 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | - | - |
| Dec 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | -0.88% | - |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -1.74% | - |
| Dec 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -1.71% | - |
| Dec 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | 2.63% | - |
| Dec 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | 0.88% | - |
| Dec 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -1.74% | - |
| Dec 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 2.68% | - |
| Dec 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 2.75% | - |
| Dec 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | 7.92% | - |
| Dec 9, 2025 | 11.90 | 11.90 | 10.10 | 10.10 | 10.05 | -11.40% | 100 |
| Dec 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -0.87% | - |