Clarke Inc. (FRA:CK5A)
Germany · Delayed Price · Currency is EUR 12.70
-0.60 (-4.51%)
Last updated: Jan 28, 2026, 9:00 AM CET
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jan 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Jan 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jan 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Jan 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Jan 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Jan 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Jan 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jan 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Jan 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.38% | - |
| 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% | - |