Clarke Inc. (FRA:CK5A)
Germany · Delayed Price · Currency is EUR 13.60
-0.50 (-3.55%)
Last updated: Nov 25, 2025, 8:36 AM CET
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Nov 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Nov 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Nov 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Nov 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Nov 12, 2025 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 4.79% | 14 |
| Nov 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Nov 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Nov 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | 120 |
| Oct 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 120 |
| Sep 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -6.15% | - |