CLP Holdings Limited (FRA:CLP1)
Germany · Delayed Price · Currency is EUR 7.95
+0.05 (0.63%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:CLP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.84 | -0.63% | - |
| Jun 1, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.89 | -2.45% | - |
| May 29, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.09 | 0.62% | - |
| May 28, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.04 | -0.61% | - |
| May 27, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.09 | -0.61% | - |
| May 26, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.14 | -2.38% | - |
| May 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | 1.82% | - |
| May 22, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.19 | 1.85% | - |
| May 21, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.04 | - | - |
| May 20, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.04 | 1.25% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.94 | -1.84% | - |
| May 18, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.09 | - | - |
| May 15, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.09 | -0.61% | - |
| May 14, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.14 | 1.23% | - |
| May 13, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.04 | 0.62% | - |
| May 12, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 7.99 | - | - |
| May 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 1.26% | - |
| May 8, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.89 | -1.24% | - |
| May 7, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 7.99 | - | - |
| May 6, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 7.99 | 0.63% | - |
| May 5, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.94 | 0.63% | - |
| May 4, 2026 | 8.00 | 8.05 | 7.95 | 7.95 | 7.89 | -0.62% | - |
| Apr 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | - |
| Apr 29, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.94 | 0.63% | - |
| Apr 28, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.89 | - | - |
| Apr 27, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.89 | -0.62% | - |
| Apr 24, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.94 | - | - |
| Apr 23, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.94 | 0.63% | - |
| Apr 22, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.89 | - | - |
| Apr 21, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.89 | - | - |
| Apr 20, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.89 | 1.92% | - |
| Apr 17, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.74 | -0.64% | - |
| Apr 16, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.79 | - | - |
| Apr 15, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.79 | -0.63% | - |
| Apr 14, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.84 | -1.25% | - |
| Apr 13, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 7.94 | 1.27% | - |
| Apr 10, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.84 | - | - |
| Apr 9, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.84 | - | - |
| Apr 8, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.84 | -2.47% | - |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | 1.89% | - |
| Apr 2, 2026 | 8.05 | 8.10 | 7.95 | 7.95 | 7.89 | 0.63% | - |
| Apr 1, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.84 | - | - |
| Mar 31, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.84 | - | - |
| Mar 30, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.84 | 1.28% | - |
| Mar 27, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.74 | - | - |
| Mar 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.74 | - | - |
| Mar 25, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.74 | 0.65% | - |
| Mar 24, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.69 | -0.64% | - |
| Mar 23, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.74 | -1.27% | - |
| Mar 20, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.84 | -0.63% | - |