Clere AG (HAM:CAG0)
Germany · Delayed Price · Currency is EUR 11.60
+0.10 (0.87%)
At close: Dec 23, 2025
Clere AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 12.10 | 12.70 | 11.90 | 12.70 | 12.70 | 3.25% | 291 |
| Nov 19, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 19 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 8 |
| Nov 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 381 |
| Nov 14, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -0.81% | 200 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | 1.64% | 64 |
| Nov 12, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | - | 14 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -0.81% | 647 |
| Nov 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 102 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | - | 166 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | 54 |
| Nov 5, 2025 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 170 |
| Nov 4, 2025 | 12.80 | 13.00 | 12.50 | 12.50 | 12.50 | -1.57% | 134 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 606 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 58 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 1,100 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 2,447 |
| Oct 28, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 242 |
| Oct 27, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 75 |
| Oct 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 23, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 252 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 1,050 |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Oct 16, 2025 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | - | 1,004 |
| Oct 15, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 2,636 |