Clarke Inc. (FRA:CK5A)
Germany · Delayed Price · Currency is EUR 13.20
-0.20 (-1.49%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:CK5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | -1.49% | - |
| Jun 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jun 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jun 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jun 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jun 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jun 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jun 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jun 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jun 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Jun 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jun 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jun 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jun 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -9.74% | - |
| Jun 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jun 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -7.14% | - |
| 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% | - |