CLP Holdings Limited (FRA:CLP)
Germany · Delayed Price · Currency is EUR 8.00
+0.20 (2.56%)
At close: Mar 27, 2026
FRA:CLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Mar 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Mar 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Mar 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Mar 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Mar 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Mar 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | -0.63% | - |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | -2.45% | - |
| Mar 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.00 | 0.62% | - |
| Mar 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 1.25% | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | -1.23% | - |
| Mar 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 3.85% | - |
| Mar 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | -1.27% | - |
| Feb 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | 0.64% | - |
| Feb 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | -2.48% | - |
| Feb 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | -2.42% | - |
| Feb 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | -0.60% | - |
| Feb 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | 1.22% | - |
| Feb 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - | - |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - | - |
| Feb 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | -3.53% | - |
| Feb 17, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.35 | 3.66% | 268 |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - | 149 |
| Feb 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - | - |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 1.23% | - |
| Feb 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 1.25% | - |
| Feb 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | -1.23% | - |
| Feb 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| Feb 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| Feb 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 1.25% | - |
| Feb 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 2.56% | - |
| Feb 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | -0.64% | - |
| Feb 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | 2.61% | - |
| Jan 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.51 | -0.65% | - |
| Jan 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | -0.65% | - |
| Jan 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | - | - |
| Jan 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | - | - |
| Jan 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | - | - |
| Jan 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | -1.27% | - |
| Jan 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | 1.29% | - |
| Jan 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | 0.65% | - |
| Jan 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | -0.65% | - |
| Jan 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | - | - |