Clarke Inc. (FRA:CK5A)
Germany · Delayed Price · Currency is EUR 12.90
+0.20 (1.57%)
At close: Jan 2, 2026
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jan 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jan 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Dec 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Dec 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Dec 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Dec 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Dec 19, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.76% | 1,140 |
| Dec 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Dec 17, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | 200 |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Dec 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Dec 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.62% | - |
| Dec 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Dec 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Dec 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Dec 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| 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% | - |