Clarke Inc. (FRA:CK5A)
Germany · Delayed Price · Currency is EUR 14.80
-0.20 (-1.33%)
Last updated: Oct 23, 2026, 8:42 AM CEST
FRA:CK5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1 |
| Oct 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Oct 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Sep 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Sep 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Sep 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Sep 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Sep 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Sep 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Sep 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Sep 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Sep 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Sep 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Sep 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Sep 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Sep 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Sep 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Sep 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Sep 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Sep 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Aug 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | - |
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Aug 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Aug 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Aug 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Aug 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |