CLP Holdings Limited (FRA:CLP)
Germany · Delayed Price · Currency is EUR 7.80
-0.05 (-0.64%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:CLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | - | -6.33% | - |
| Jun 1, 2026 | 7.95 | 8.45 | 7.95 | 8.45 | 8.38 | 4.32% | 34 |
| May 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -1.23% | - |
| May 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - | - |
| May 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -2.98% | - |
| May 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | 1.20% | - |
| May 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | - | - |
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | - | - |
| May 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 3.11% | - |
| May 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -1.23% | - |
| May 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 0.62% | - |
| May 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 0.63% | - |
| May 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 1.27% | - |
| May 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -2.47% | - |
| May 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -1.82% | - |
| May 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 1.23% | - |
| May 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 0.62% | - |
| May 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| May 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |
| Apr 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 0.63% | - |
| Apr 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -1.23% | - |
| Apr 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - | - |
| Apr 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 1.89% | - |
| Apr 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | - | - |
| Apr 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | -3.05% | - |
| Apr 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - | 100 |
| Apr 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - | - |
| Apr 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 2.50% | - |
| Apr 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 0.63% | - |
| Apr 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | -0.62% | - |
| Apr 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -0.62% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -0.62% | - |
| Apr 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| Apr 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |
| Apr 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 0.63% | - |
| Apr 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -1.23% | - |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 1.89% | - |
| Apr 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 0.63% | - |
| Apr 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 0.64% | - |
| Mar 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | - | - |
| Mar 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | -1.87% | - |
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 2.56% | - |
| Mar 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | -2.50% | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 1.27% | - |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | - |
| Mar 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -1.86% | - |
| Mar 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -0.62% | - |