Clere AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.60	12.00	11.50	12.00	12.00	3.45%	727
Feb 4, 2026	11.70	11.70	11.60	11.60	11.60	-	205
Feb 3, 2026	11.70	11.80	11.50	11.60	11.60	-	402
Feb 2, 2026	11.60	11.60	11.40	11.60	11.60	-	795
Jan 30, 2026	11.70	11.70	11.60	11.60	11.60	-0.85%	355
Jan 29, 2026	11.70	11.70	11.60	11.70	11.70	0.86%	55
Jan 28, 2026	11.70	11.90	11.60	11.60	11.60	-0.85%	1,296
Jan 27, 2026	11.70	11.70	11.70	11.70	11.70	1.74%	-
Jan 26, 2026	11.60	11.60	11.50	11.50	11.50	0.88%	31
Jan 23, 2026	11.60	11.60	11.30	11.40	11.40	-0.87%	1,304
Jan 22, 2026	11.50	11.50	11.40	11.50	11.50	-	702
Jan 21, 2026	11.60	11.60	11.40	11.50	11.50	-	330
Jan 20, 2026	11.50	11.60	11.50	11.50	11.50	-	225
Jan 19, 2026	11.40	11.50	11.40	11.50	11.50	-	114
Jan 16, 2026	11.80	11.80	11.50	11.50	11.50	-0.86%	852
Jan 15, 2026	11.80	11.80	11.60	11.60	11.60	-4.92%	330
Jan 14, 2026	11.90	12.20	11.80	12.20	12.20	6.09%	104
Jan 13, 2026	11.50	11.70	11.50	11.50	11.50	0.88%	291
Jan 12, 2026	11.70	11.70	11.40	11.40	11.40	-1.72%	810
Jan 9, 2026	12.00	12.00	11.60	11.60	11.60	-7.20%	49
Jan 8, 2026	12.00	12.50	12.00	12.50	12.50	8.70%	50
Jan 7, 2026	12.00	12.00	11.50	11.50	11.50	0.88%	258
Jan 6, 2026	11.90	11.90	11.40	11.40	11.40	-8.80%	135
Jan 5, 2026	11.90	12.50	11.40	12.50	12.50	7.76%	820
Jan 2, 2026	11.60	11.60	11.60	11.60	11.60	-	120
Dec 30, 2025	11.70	11.70	11.50	11.60	11.60	-0.85%	246
Dec 29, 2025	11.60	11.70	11.60	11.70	11.70	0.86%	243
Dec 23, 2025	11.80	11.80	11.60	11.60	11.60	0.87%	5
Dec 22, 2025	11.80	11.80	11.50	11.50	11.50	-4.96%	424
Dec 19, 2025	11.80	12.10	11.80	12.10	12.10	4.31%	668
Dec 18, 2025	11.80	11.80	11.60	11.60	11.60	-	1,133
Dec 17, 2025	11.80	11.80	11.60	11.60	11.60	-1.69%	65
Dec 16, 2025	11.70	11.80	11.70	11.80	11.80	1.72%	270
Dec 15, 2025	11.70	11.70	11.60	11.60	11.60	-0.85%	540
Dec 12, 2025	11.80	11.80	11.70	11.70	11.70	0.86%	34
Dec 11, 2025	11.80	11.80	11.60	11.60	11.60	-	419
Dec 10, 2025	11.80	11.80	11.60	11.60	11.60	-0.85%	14
Dec 9, 2025	11.60	11.70	11.60	11.70	11.70	0.86%	201
Dec 8, 2025	11.60	11.60	11.60	11.60	11.60	-	10
Dec 5, 2025	11.80	11.80	11.60	11.60	11.60	-1.69%	1,360
Dec 4, 2025	12.00	12.00	11.00	11.80	11.80	-1.67%	3,370
Dec 3, 2025	12.00	12.00	11.90	12.00	12.00	-	107
Dec 2, 2025	12.00	12.10	12.00	12.00	12.00	-	220
Dec 1, 2025	12.00	12.50	12.00	12.00	12.00	-	586
Nov 28, 2025	12.70	12.70	11.90	12.00	12.00	-2.44%	173
Nov 27, 2025	12.70	12.70	12.30	12.30	12.30	-	413
Nov 26, 2025	12.20	13.80	11.90	12.30	12.30	3.36%	3,422
Nov 25, 2025	12.00	12.00	11.90	11.90	11.90	-0.83%	1,286
Nov 24, 2025	12.20	12.20	12.00	12.00	12.00	1.69%	46
Nov 21, 2025	12.40	12.40	11.80	11.80	11.80	-7.09%	33