Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 9.80
0.00 (0.00%)
At close: Aug 26, 2026
FRA:HJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | - |
| Aug 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 10, 2026 | 9.55 | 10.30 | 9.55 | 10.30 | 10.30 | 10.86% | - |
| Aug 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | 3.33% | - |
| Aug 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | -2.17% | - |
| Aug 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | -4.17% | - |
| Aug 4, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.59 | 16.36% | - |
| Aug 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | -9.34% | - |
| Jul 31, 2026 | 8.35 | 9.10 | 8.35 | 9.10 | 9.09 | 10.30% | - |
| Jul 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | -11.29% | - |
| Jul 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | -1.06% | - |
| Jul 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | 3.30% | - |
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.09 | -9.00% | - |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | -2.91% | - |
| Jul 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 7.85% | - |
| Jul 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | 3.24% | - |
| Jul 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | -4.64% | - |
| Jul 20, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.69 | 0.52% | - |
| Jul 17, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.64 | 3.76% | - |
| Jul 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | -3.63% | - |
| Jul 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | -1.53% | - |
| Jul 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -1.01% | - |
| Jul 13, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.89 | 4.76% | - |
| Jul 10, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.44 | 3.28% | - |
| Jul 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.14 | -5.67% | - |
| Jul 8, 2026 | 9.20 | 9.70 | 9.20 | 9.70 | 9.69 | 3.74% | - |
| Jul 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | -0.53% | - |
| Jul 6, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.39 | -3.09% | - |
| Jul 3, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.69 | 0.52% | - |
| Jul 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | -0.52% | - |
| Jul 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 7.18% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.04 | -3.21% | - |
| Jun 29, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.34 | - | - |
| Jun 26, 2026 | 9.00 | 9.35 | 9.00 | 9.35 | 9.34 | 5.65% | - |
| Jun 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | -8.76% | - |
| Jun 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 0.52% | - |
| Jun 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | -3.02% | - |
| Jun 22, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.94 | 0.51% | - |
| Jun 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | -1.98% | - |
| Jun 18, 2026 | 9.25 | 10.10 | 9.25 | 10.10 | 10.09 | 2.02% | - |