Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
Last updated: Jan 29, 2026, 8:03 AM CET
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 29, 2026 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 4.52% | - |
| Jan 28, 2026 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Jan 27, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 0.62% | - |
| Jan 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jan 23, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jan 22, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | - |
| Jan 21, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 5.10% | - |
| Jan 20, 2026 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jan 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jan 15, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | - |
| Jan 14, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 8 |
| Jan 13, 2026 | 15.90 | 16.50 | 15.90 | 16.10 | 16.10 | - | 50 |
| Jan 12, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | 300 |
| Jan 9, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | - |
| Jan 8, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 5.26% | - |
| Jan 7, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jan 6, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | - |
| Jan 5, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 6.99% | - |
| Jan 2, 2026 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 5.15% | - |
| Dec 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Dec 23, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | - |
| Dec 22, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.19% | - |
| 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 |