Core Laboratories Inc. (FRA:HJ1)
Germany · Delayed Price · Currency is EUR 9.60
-0.20 (-2.04%)
At close: Sep 18, 2026
FRA:HJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |