Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 9.40
+0.30 (3.30%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:HJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.00% | - |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jul 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 7.85% | - |
| Jul 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Jul 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | - |
| Jul 20, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 17, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 3.76% | - |
| Jul 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Jul 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Jul 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jul 13, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 4.76% | - |
| Jul 10, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 3.28% | - |
| Jul 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.67% | - |
| Jul 8, 2026 | 9.20 | 9.70 | 9.20 | 9.70 | 9.70 | 3.74% | - |
| Jul 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 6, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Jul 3, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | - |
| Jul 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 7.18% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Jun 29, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - | - |
| Jun 26, 2026 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 5.65% | - |
| Jun 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.76% | - |
| Jun 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jun 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Jun 22, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 0.51% | - |
| Jun 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jun 18, 2026 | 9.25 | 10.10 | 9.25 | 10.10 | 10.10 | 2.02% | - |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Jun 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -6.31% | - |
| Jun 15, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 1.83% | - |
| Jun 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jun 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jun 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Jun 9, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -1.74% | - |
| Jun 8, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | - |
| Jun 5, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jun 4, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | - |
| Jun 3, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Jun 2, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jun 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 29, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| May 28, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| May 27, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| May 26, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 6.96% | - |
| May 25, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| May 22, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 21, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 4.27% | - |
| May 20, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.63% | - |
| May 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |