CLP Holdings Limited (FRA:CLP)
Germany · Delayed Price · Currency is EUR 8.30
+0.10 (1.22%)
Last updated: Jul 21, 2026, 9:06 AM CET
FRA:CLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jul 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Jul 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Jul 10, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.98% | 500 |
| Jul 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jul 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Jul 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jul 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jun 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Jun 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jun 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jun 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jun 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jun 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Jun 12, 2026 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | 6.41% | 270 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jun 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jun 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jun 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jun 2, 2026 | 7.85 | 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% | - |