Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 13.70
+0.10 (0.74%)
At close: Dec 19, 2025
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | - |
| Dec 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 17, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Dec 16, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Dec 15, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Dec 12, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Dec 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 10, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 1,000 |
| Dec 9, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 1.43% | - |
| Dec 8, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Dec 5, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 4.35% | - |
| Dec 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 3, 2025 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 2.99% | - |
| Dec 2, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | - |
| Dec 1, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Nov 28, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | - |
| Nov 27, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | - |
| Nov 26, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - | 200 |
| Nov 25, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | - |
| Nov 24, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Nov 21, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 4.17% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Nov 19, 2025 | 13.00 | 13.50 | 12.80 | 12.80 | 12.80 | -2.29% | 20 |
| Nov 18, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | - |
| Nov 17, 2025 | 13.00 | 13.50 | 12.90 | 12.90 | 12.90 | -1.53% | 15 |
| Nov 14, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.15% | - |
| Nov 13, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Nov 12, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Nov 11, 2025 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | 3.76% | 100 |
| Nov 10, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | - |
| Nov 7, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Nov 6, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 3, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |
| Oct 31, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.69 | 0.74% | - |
| Oct 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.59 | -0.73% | - |
| Oct 29, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.69 | -2.14% | - |
| Oct 28, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.99 | -2.10% | - |
| Oct 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | - | - |
| Oct 24, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.29 | 26.55% | 450 |
| Oct 23, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.29 | 3.67% | 32 |
| Oct 22, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.89 | 6.86% | - |
| Oct 21, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.19 | 2.00% | - |
| Oct 20, 2025 | 9.45 | 10.00 | 9.45 | 10.00 | 9.99 | 4.17% | 80 |
| Oct 17, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.59 | - | - |
| Oct 16, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.59 | -3.52% | - |
| Oct 15, 2025 | 9.55 | 9.95 | 9.55 | 9.95 | 9.94 | 3.11% | - |
| Oct 14, 2025 | 9.15 | 10.10 | 9.15 | 9.65 | 9.64 | 5.46% | 80 |
| Oct 13, 2025 | 8.60 | 9.15 | 8.60 | 9.15 | 9.14 | 3.98% | - |