CLP Holdings Limited (FRA:CLP1)
Germany · Delayed Price · Currency is EUR 7.25
-0.20 (-2.68%)
At close: Nov 28, 2025
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | -2.68% | - |
| Nov 27, 2025 | 7.30 | 7.45 | 7.20 | 7.45 | 7.45 | 2.05% | - |
| Nov 26, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Nov 21, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Nov 20, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Nov 17, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | - |
| Nov 14, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Nov 12, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.05% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Nov 10, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Nov 7, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | - |
| Nov 6, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 5, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 4, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | - |
| Nov 3, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 2.84% | - |
| Oct 31, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 30, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 29, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Oct 28, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 27, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Oct 24, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 21, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| Oct 16, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 15, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 13, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 9, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 6, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 2.19% | - |
| Oct 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 2, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 1, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 1.46% | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 29, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 26, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 2.19% | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 120 |
| Sep 24, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 23, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 22, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.14% | - |