Clarke Inc. (FRA:CK5A)
Germany · Delayed Price · Currency is EUR 16.80
+0.50 (3.07%)
Last updated: Jun 3, 2026, 4:12 PM CET
FRA:CK5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.70 | 16.80 | 15.70 | 16.80 | 16.80 | 3.07% | 1 |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jun 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| May 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| May 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| May 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| May 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| May 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| May 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| May 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| May 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| May 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| May 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| May 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | - |
| May 6, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 4.29% | 3 |
| May 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 7.24% | - |
| May 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.17% | - |
| Apr 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Apr 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Apr 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Apr 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Apr 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Apr 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Apr 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Apr 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Apr 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Apr 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.21% | - |
| Apr 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Apr 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Apr 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Apr 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Apr 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Apr 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -10.53% | - |
| Mar 31, 2026 | 13.90 | 15.20 | 13.90 | 15.20 | 15.20 | 11.76% | 2 |
| Mar 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Mar 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Mar 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.55% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |