Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 10.80
+0.50 (4.85%)
At close: Sep 9, 2025
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | - | 4.85% | 100 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | - | -0.96% | 450 |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -0.95% | 450 |
| Sep 4, 2025 | 9.85 | 10.50 | 9.85 | 10.50 | - | 5.53% | - |
| Sep 3, 2025 | 10.00 | 10.30 | 9.95 | 9.95 | - | -0.50% | 450 |
| Sep 2, 2025 | 9.75 | 10.50 | 9.75 | 10.00 | - | - | 300 |
| Sep 1, 2025 | 10.10 | 10.90 | 10.00 | 10.00 | - | 3.09% | 1,923 |
| Aug 29, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | - | 1.57% | 10 |
| Aug 28, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | - | 0.53% | 10 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | 10 |
| Aug 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -0.53% | - |
| Aug 25, 2025 | 9.45 | 9.60 | 9.45 | 9.50 | - | 0.53% | 10 |
| Aug 22, 2025 | 8.95 | 9.45 | 8.95 | 9.45 | - | 5.59% | 20 |
| Aug 21, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | - | 1.13% | 20 |
| Aug 20, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | - | - | 20 |
| Aug 19, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | - | - | 20 |
| Aug 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.56% | 20 |
| Aug 15, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | - | -1.11% | 20 |
| Aug 14, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | - | -1.10% | - |
| Aug 13, 2025 | 8.85 | 9.10 | 8.85 | 9.10 | - | 2.82% | 20 |
| Aug 12, 2025 | 8.30 | 8.85 | 8.30 | 8.85 | - | 5.99% | 20 |
| Aug 11, 2025 | 8.70 | 8.70 | 8.35 | 8.35 | - | -3.47% | 20 |
| Aug 8, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | - | -1.70% | 20 |
| Aug 7, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | - | -0.56% | 20 |
| Aug 6, 2025 | 9.20 | 9.20 | 8.85 | 8.85 | - | -4.32% | 20 |
| Aug 5, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | - | 2.21% | 20 |
| Aug 4, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | - | -4.74% | - |
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | 20 |
| Jul 31, 2025 | 9.65 | 9.85 | 9.45 | 9.45 | - | -2.07% | 20 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.65 | 9.65 | - | -3.02% | 150 |
| Jul 29, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | - | -3.40% | 150 |
| Jul 28, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | - | 3.00% | 150 |
| Jul 25, 2025 | 11.30 | 11.30 | 10.00 | 10.00 | - | -10.71% | 150 |
| Jul 24, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | - | 3.70% | - |
| Jul 23, 2025 | 9.95 | 10.80 | 9.95 | 10.80 | - | 8.00% | 150 |
| Jul 22, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | - | 3.09% | - |
| Jul 21, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | - | -2.51% | 150 |
| Jul 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -1.49% | 150 |
| Jul 17, 2025 | 9.65 | 10.10 | 9.65 | 10.10 | - | 4.12% | 150 |
| Jul 16, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | - | -3.96% | 150 |
| Jul 15, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | - | -4.72% | - |
| Jul 14, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | - | -3.64% | 150 |
| Jul 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 150 |
| Jul 10, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | - | 0.92% | 150 |
| Jul 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | - |
| Jul 8, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | - | 4.81% | 150 |
| Jul 7, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | - | -3.70% | 150 |
| Jul 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | 150 |
| Jul 3, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | - | - | - |
| Jul 2, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | 8.00% | - |