CLP Holdings Limited (FRA:CLP)
Germany · Delayed Price · Currency is EUR 7.23
-0.40 (-5.19%)
At close: Dec 1, 2025
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -5.19% | - |
| Nov 28, 2025 | 7.30 | 7.70 | 7.30 | 7.70 | 7.63 | 4.76% | 100 |
| Nov 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -2.00% | - |
| Nov 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Nov 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -0.66% | - |
| Nov 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 2.72% | - |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.68% | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 0.68% | - |
| Nov 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.68% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 0.68% | - |
| Nov 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - | - |
| Nov 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.68% | - |
| Nov 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 0.68% | - |
| Nov 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - | - |
| Nov 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -2.65% | - |
| Nov 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 2.72% | - |
| Nov 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 1.38% | - |
| Nov 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 0.69% | - |
| Nov 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -1.37% | - |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 1.39% | - |
| Oct 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - | - |
| Oct 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -3.36% | - |
| Oct 28, 2025 | 7.05 | 7.45 | 7.05 | 7.45 | 7.38 | 3.47% | 200 |
| Oct 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | 1.41% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | - |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 0.71% | - |
| Oct 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -0.70% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 0.71% | 1,300 |
| Oct 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -2.08% | - |
| Oct 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - | - |
| Oct 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - | - |
| Oct 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - | - |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | 2.13% | - |
| Oct 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | 0.71% | - |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -2.10% | - |
| Oct 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 0.70% | - |
| Oct 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | -0.70% | - |
| Oct 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 4.38% | - |
| Oct 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Oct 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 0.74% | - |
| Oct 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | - | - |
| Sep 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | -0.73% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Sep 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -4.86% | - |
| Sep 25, 2025 | 6.85 | 7.20 | 6.85 | 7.20 | 7.13 | 5.11% | 100 |
| Sep 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Sep 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |