Caleres, Inc. (FRA:BRP)
Germany · Delayed Price · Currency is EUR 11.80
+1.00 (9.26%)
At close: Jan 9, 2026
Caleres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 0.88% | - |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | 5.56% | - |
| Dec 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | 1.89% | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 7.61% | - |
| Dec 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -3.43% | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 0.99% | - |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 1.00% | - |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 9.89% | - |
| Nov 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.55% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 10.24% | - |
| Nov 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -2.92% | - |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 3.64% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -1.79% | - |
| Nov 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | -5.08% | - |
| Nov 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -4.32% | - |
| Nov 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | -4.15% | - |
| Nov 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | - | - |
| Nov 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | 1.05% | - |
| Nov 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | -2.55% | - |
| Nov 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 3.16% | - |
| Nov 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | -2.56% | - |
| Nov 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 8.94% | - |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | -4.28% | - |
| Nov 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -1.58% | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | 0.53% | - |
| Oct 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | -5.50% | - |
| Oct 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | -6.54% | - |
| Oct 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | 0.94% | - |
| Oct 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | -2.75% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | -0.91% | - |