CLP Holdings Limited (FRA:CLP1)
Germany · Delayed Price · Currency is EUR 8.40
+0.10 (1.20%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:CLP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | - | 1.20% | - |
| Jul 20, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jul 17, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Jul 16, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 15, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jul 14, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jul 13, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jul 10, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Jul 9, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Jul 8, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 7, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 6, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 3, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jul 2, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jul 1, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1.89% | - |
| Jun 30, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 29, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jun 26, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jun 25, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 24, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Jun 23, 2026 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jun 22, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jun 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jun 17, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jun 16, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jun 15, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jun 12, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jun 11, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | - |
| Jun 10, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jun 8, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jun 5, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 4, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jun 3, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 0.79% | - |
| 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% | - |