CLP Holdings Limited (FRA:CLP1)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
At close: Apr 23, 2026
FRA:CLP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1.26% | - |
| Apr 22, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 21, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 20, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Apr 17, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Apr 16, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 15, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 14, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Apr 13, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Apr 10, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 9, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 8, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Apr 2, 2026 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Apr 1, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 31, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 30, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Mar 27, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 25, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Mar 24, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Mar 23, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Mar 20, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 19, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Mar 18, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Mar 17, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 16, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Mar 13, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Mar 12, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Mar 11, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.56 | -1.91% | - |
| Mar 10, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.71 | - | - |
| Mar 9, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.71 | -3.09% | - |
| Mar 6, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 7.96 | 1.89% | - |
| Mar 5, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.81 | 1.27% | - |
| Mar 4, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.71 | -1.88% | - |
| Mar 3, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.86 | 1.27% | - |
| Mar 2, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.76 | 1.94% | - |
| Feb 27, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.61 | 0.65% | - |
| Feb 26, 2026 | 7.80 | 7.80 | 7.65 | 7.70 | 7.56 | -1.91% | - |
| Feb 25, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.71 | -3.09% | - |
| Feb 24, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 7.96 | -0.61% | - |
| Feb 23, 2026 | 8.25 | 8.25 | 8.10 | 8.15 | 8.01 | 1.24% | - |
| Feb 20, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 7.91 | -1.83% | - |
| Feb 19, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.06 | 0.61% | - |
| Feb 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.01 | -0.61% | - |
| Feb 17, 2026 | 8.15 | 8.30 | 8.15 | 8.20 | 8.06 | 2.50% | - |
| Feb 16, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 7.86 | - | 1,000 |
| Feb 13, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.86 | 0.63% | - |
| Feb 12, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.81 | - | - |
| Feb 11, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.81 | 1.27% | - |