Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 15.60
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:01 AM CET
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.59 | -1.19% | - |
| Jan 15, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.79 | 1.82% | - |
| Jan 14, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.49 | 2.48% | 8 |
| Jan 13, 2026 | 15.90 | 16.50 | 15.90 | 16.10 | 16.09 | - | 50 |
| Jan 12, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.09 | - | 300 |
| Jan 9, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.09 | 0.63% | - |
| Jan 8, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 15.99 | 5.26% | - |
| Jan 7, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.19 | -1.94% | - |
| Jan 6, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.49 | 1.31% | - |
| Jan 5, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.29 | 6.99% | - |
| Jan 2, 2026 | 13.40 | 14.30 | 13.40 | 14.30 | 14.29 | 5.15% | - |
| Dec 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.59 | -0.73% | - |
| Dec 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.69 | -1.44% | - |
| Dec 23, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.89 | -0.71% | - |
| Dec 22, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 13.99 | 2.19% | - |
| Dec 19, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.69 | 0.74% | - |
| Dec 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.59 | - | - |
| Dec 17, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.59 | 0.74% | - |
| Dec 16, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.49 | -2.88% | - |
| Dec 15, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.89 | - | - |
| Dec 12, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.89 | -2.80% | - |
| Dec 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | -0.69% | - |
| Dec 10, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.39 | 1.41% | 1,000 |
| Dec 9, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.19 | 1.43% | - |
| Dec 8, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.99 | -2.78% | - |