Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 14.00
-0.10 (-0.71%)
At close: Mar 27, 2026
FRA:HJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 26, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 3.68% | - |
| Mar 25, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | - |
| Mar 24, 2026 | 14.30 | 14.30 | 13.40 | 13.40 | 13.40 | -4.96% | - |
| Mar 23, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 3.68% | - |
| Mar 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 19, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Mar 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 17, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 4.51% | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 13, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Mar 12, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Mar 11, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | - |
| Mar 10, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Mar 9, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 3.73% | - |
| Mar 6, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Mar 5, 2026 | 14.30 | 14.50 | 13.70 | 13.70 | 13.70 | -4.20% | 60 |
| Mar 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 3, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 27, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - | - |
| Feb 26, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Feb 25, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | - |
| Feb 24, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Feb 23, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Feb 20, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Feb 19, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | - |
| Feb 18, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Feb 17, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.29% | - |
| Feb 16, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | - |
| Feb 13, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 2.65% | - |
| Feb 12, 2026 | 15.70 | 15.70 | 15.10 | 15.10 | 15.09 | -3.82% | - |
| Feb 11, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.69 | 0.64% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.59 | -1.27% | - |
| Feb 9, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.79 | 1.28% | 32 |
| Feb 6, 2026 | 16.20 | 16.20 | 15.60 | 15.60 | 15.59 | 0.65% | 87 |
| Feb 5, 2026 | 16.40 | 16.40 | 15.50 | 15.50 | 15.49 | -6.63% | - |
| Feb 4, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.59 | 0.61% | - |
| Feb 3, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.49 | 0.61% | - |
| Feb 2, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.39 | 1.23% | - |
| Jan 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | - | - |
| Jan 29, 2026 | 15.50 | 16.20 | 15.50 | 16.20 | 16.19 | 4.52% | - |
| Jan 28, 2026 | 16.10 | 16.10 | 15.50 | 15.50 | 15.49 | -4.91% | - |
| Jan 27, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.29 | 0.62% | - |
| Jan 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | -1.22% | - |
| Jan 23, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.39 | -1.20% | - |
| Jan 22, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.59 | 0.61% | - |
| Jan 21, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.49 | 5.10% | - |
| Jan 20, 2026 | 16.40 | 16.40 | 15.70 | 15.70 | 15.69 | -4.85% | - |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.49 | -0.60% | - |