Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 8.60
-0.10 (-1.15%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:HJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.05 | 8.60 | 8.05 | 8.60 | 8.60 | -1.15% | 410 |
| Oct 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Oct 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Oct 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Oct 19, 2026 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 2.89% | - |
| Oct 16, 2026 | 8.20 | 8.65 | 8.20 | 8.65 | 8.65 | 6.13% | - |
| Oct 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.23% | - |
| Oct 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Oct 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.98% | - |
| Oct 12, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 3.53% | - |
| Oct 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Oct 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Oct 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 7.83% | - |
| Oct 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| Oct 2, 2026 | 8.20 | 8.65 | 8.20 | 8.65 | 8.65 | 7.45% | - |
| Oct 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Sep 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Sep 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Sep 28, 2026 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Sep 25, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | - | - |
| Sep 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | -2.17% | - |
| Sep 23, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | -1.08% | - |
| Sep 22, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | - |
| Sep 21, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -2.60% | - |
| Sep 18, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | -2.04% | - |
| Sep 17, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | - | - |
| Sep 16, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -8.41% | - |
| Sep 15, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.90% | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Sep 11, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 0.94% | - |
| Sep 10, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | -0.93% | - |
| Sep 9, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | -0.93% | - |
| Sep 8, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | - |
| Sep 7, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Sep 4, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2.94% | - |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Aug 31, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Aug 28, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | - |
| Aug 27, 2026 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | 7.14% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Aug 21, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 1.92% | - |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 17, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | - | - |