Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 10.70
+0.20 (1.90%)
At close: Sep 26, 2025
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 26, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | - |
| Sep 25, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 2.94% | - |
| Sep 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 23, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | - |
| Sep 22, 2025 | 9.90 | 10.20 | 9.75 | 10.20 | 10.20 | 2.00% | 200 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Sep 18, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - | - |
| Sep 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 16, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | - |
| Sep 15, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Sep 12, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 11, 2025 | 10.30 | 10.90 | 10.30 | 10.60 | 10.60 | -5.36% | 215 |
| Sep 10, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 3.70% | 17 |
| Sep 9, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 100 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 4, 2025 | 9.85 | 10.50 | 9.85 | 10.50 | 10.50 | 5.53% | - |
| Sep 3, 2025 | 10.00 | 10.30 | 9.95 | 9.95 | 9.95 | -0.50% | 450 |
| Sep 2, 2025 | 9.75 | 10.50 | 9.75 | 10.00 | 10.00 | - | 300 |
| Sep 1, 2025 | 10.10 | 10.90 | 10.00 | 10.00 | 10.00 | 3.09% | 1,923 |
| Aug 29, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.57% | - |
| Aug 28, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | - |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Aug 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Aug 25, 2025 | 9.45 | 9.60 | 9.45 | 9.50 | 9.50 | 0.53% | 10 |
| Aug 22, 2025 | 8.95 | 9.45 | 8.95 | 9.45 | 9.45 | 5.59% | - |
| Aug 21, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 1.13% | - |
| Aug 20, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 19, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Aug 15, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 14, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Aug 13, 2025 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 2.82% | - |
| Aug 12, 2025 | 8.30 | 8.85 | 8.30 | 8.85 | 8.85 | 5.99% | - |
| Aug 11, 2025 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Aug 8, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Aug 7, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -0.56% | - |
| Aug 6, 2025 | 9.20 | 9.20 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Aug 5, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 2.21% | - |
| Aug 4, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -4.74% | - |
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | 0.53% | - |
| Jul 31, 2025 | 9.65 | 9.85 | 9.45 | 9.45 | 9.44 | -2.07% | 20 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.65 | 9.65 | 9.64 | -3.02% | - |
| Jul 29, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | 9.94 | -3.40% | - |
| Jul 28, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.29 | 3.00% | 150 |
| Jul 25, 2025 | 11.30 | 11.30 | 10.00 | 10.00 | 9.99 | -10.71% | - |
| Jul 24, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.19 | 3.70% | - |
| Jul 23, 2025 | 9.95 | 10.80 | 9.95 | 10.80 | 10.79 | 8.00% | - |
| Jul 22, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 9.99 | 3.09% | - |