Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 9.95
0.00 (0.00%)
Last updated: Jul 30, 2025
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | - | 0.50% | - |
| Jun 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1.02% | - |
| Jun 27, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | - | -1.01% | 150 |
| Jun 26, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | - | 0.51% | - |
| Jun 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 150 |
| Jun 24, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | - | -7.48% | - |
| Jun 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.93% | - |
| Jun 20, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | - | -0.92% | 150 |
| Jun 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | - |
| Jun 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -3.54% | - |
| Jun 17, 2025 | 10.40 | 11.30 | 10.40 | 11.30 | - | 9.71% | 150 |
| Jun 16, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | - | -0.96% | - |
| Jun 13, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | - | 1.96% | 150 |
| Jun 12, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | - | -4.67% | 150 |
| Jun 11, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | - | 2.88% | 150 |
| Jun 10, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | - | 1.96% | 150 |
| Jun 9, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | - | 4.62% | - |
| Jun 6, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | - | 2.09% | 150 |
| Jun 5, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | - | - | 150 |
| Jun 4, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | - | -5.45% | - |
| Jun 3, 2025 | 9.25 | 10.10 | 9.25 | 10.10 | - | 10.38% | 150 |
| Jun 2, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | - | -2.66% | 150 |
| May 30, 2025 | 9.65 | 9.65 | 9.40 | 9.40 | - | -2.08% | 150 |
| May 29, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | - | 0.52% | 150 |
| May 28, 2025 | 9.85 | 9.85 | 9.55 | 9.55 | - | -2.05% | - |
| May 27, 2025 | 9.45 | 9.75 | 9.45 | 9.75 | - | 3.17% | - |
| May 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -0.53% | 150 |