The Clorox Company (FRA:CXX)
Germany · Delayed Price · Currency is EUR 82.50
-1.20 (-1.43%)
At close: Apr 23, 2026
FRA:CXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.43% | - |
| Apr 22, 2026 | 84.38 | 84.38 | 83.70 | 83.70 | 83.70 | -1.55% | 480 |
| Apr 21, 2026 | 86.68 | 86.68 | 85.02 | 85.02 | 83.97 | -4.02% | 20 |
| Apr 20, 2026 | 88.76 | 88.76 | 88.58 | 88.58 | 87.48 | 3.29% | 112 |
| Apr 17, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 84.70 | -1.06% | - |
| Apr 16, 2026 | 87.00 | 87.00 | 86.68 | 86.68 | 85.60 | -2.87% | 115 |
| Apr 15, 2026 | 87.96 | 89.24 | 87.96 | 89.24 | 88.13 | 1.80% | 100 |
| Apr 14, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 86.57 | -1.70% | - |
| Apr 13, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | 88.07 | -2.88% | - |
| Apr 10, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 90.68 | 1.66% | - |
| Apr 9, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | 89.20 | 2.50% | - |
| Apr 8, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 87.03 | -1.63% | - |
| Apr 7, 2026 | 90.74 | 90.74 | 89.58 | 89.58 | 88.47 | 0.65% | 100 |
| Apr 2, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 87.90 | -0.56% | - |
| Apr 1, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.39 | 0.56% | - |
| Mar 31, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 87.90 | 1.14% | 150 |
| Mar 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.91 | -0.56% | - |
| Mar 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.40 | -1.67% | - |
| Mar 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.88 | - | - |
| Mar 25, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 88.88 | -1.10% | 20 |
| Mar 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 89.87 | -2.15% | - |
| Mar 23, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 91.85 | 1.09% | 20 |
| Mar 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.86 | -2.13% | - |
| Mar 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.83 | -3.09% | - |
| Mar 18, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.80 | - | - |
| Mar 17, 2026 | 97.00 | 97.50 | 97.00 | 97.00 | 95.80 | -1.52% | 535 |
| Mar 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.28 | 4.79% | 20 |
| Mar 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.83 | -2.59% | - |
| Mar 12, 2026 | 96.00 | 96.50 | 96.00 | 96.50 | 95.30 | -3.02% | 16 |
| Mar 11, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.27 | - | 2 |
| Mar 10, 2026 | 97.50 | 99.50 | 97.00 | 99.50 | 98.27 | 3.65% | 128 |
| Mar 9, 2026 | 97.50 | 99.00 | 96.00 | 96.00 | 94.81 | -2.04% | 29 |
| Mar 6, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.78 | -2.97% | 10 |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.75 | 1.00% | - |
| Mar 4, 2026 | 103.00 | 105.00 | 100.00 | 100.00 | 98.76 | -6.54% | 75 |
| Mar 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.67 | -0.93% | 30 |
| Mar 2, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 106.66 | 0.93% | 175 |
| Feb 27, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 105.67 | 0.94% | 54 |
| Feb 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | -0.93% | 20 |
| Feb 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.67 | - | - |
| Feb 24, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.67 | 2.88% | - |
| Feb 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.71 | -0.95% | - |
| Feb 20, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 103.70 | 0.96% | 50 |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.71 | - | - |
| Feb 18, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.71 | -2.80% | 95 |
| Feb 17, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 105.67 | - | 500 |
| Feb 16, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 105.67 | 1.90% | 470 |
| Feb 13, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 103.70 | -0.94% | 571 |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | 2.91% | - |
| Feb 11, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 101.72 | 3.00% | 100 |