CLP Holdings Limited (FRA:CLP)
Germany · Delayed Price · Currency is EUR 8.55
+0.15 (1.79%)
At close: Sep 18, 2026
FRA:CLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Sep 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Sep 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Sep 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.38% | - |
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -1.20% | - |
| Aug 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -2.34% | - |
| Aug 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 0.59% | - |
| Aug 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Aug 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Aug 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Aug 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -1.16% | - |
| Aug 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 1.18% | - |
| Aug 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Aug 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 1.19% | - |
| Aug 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | - | - |
| Aug 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | 1.20% | - |
| Aug 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | -0.60% | - |
| Aug 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 0.60% | - |
| Aug 10, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.23 | - | - |
| Aug 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 1.84% | - |
| Aug 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.61% | - |
| Aug 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -0.61% | - |
| Aug 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | - | - |
| Aug 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -0.60% | - |
| Jul 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | -1.19% | - |
| Jul 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | - | - |
| Jul 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | - | - |
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -2.89% | - |
| Jul 27, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.58 | 2.98% | 71 |
| Jul 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | 0.60% | - |
| Jul 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - | - |
| Jul 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 0.60% | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 1.22% | - |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -3.53% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -0.58% | - |
| Jul 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | - | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 0.59% | - |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 3.03% | - |
| Jul 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -4.62% | - |