Clere AG (HAM:CAG0)
Germany · Delayed Price · Currency is EUR 12.80
+0.20 (1.59%)
At close: Oct 1, 2025
Clere AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 1, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | 1.59% | 16 |
| Sep 30, 2025 | 12.90 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 3,227 |
| Sep 29, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | 0.78% | 27 |
| Sep 26, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 19 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 130 |
| Sep 23, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | 256 |
| Sep 22, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -1.55% | 1,049 |
| Sep 19, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 107 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 65 |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 16, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 2 |
| Sep 15, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 635 |
| Sep 12, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 100 |
| Sep 11, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 311 |
| Sep 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | 130 |
| Sep 8, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 130 |
| Sep 5, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 93 |
| Sep 4, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 191 |
| Sep 3, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.96% | 84 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Sep 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 187 |
| Aug 29, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 1.56% | 83 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 487 |
| Aug 27, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 12.95 | - | 1,157 |
| Aug 26, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.95 | - | 5 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.95 | - | 401 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 12.95 | -1.49% | 1,151 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.15 | -0.74% | 541 |
| Aug 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | - | - |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | 0.75% | - |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | 0.75% | 142 |
| Aug 15, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.05 | -0.75% | 647 |
| Aug 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | 0.75% | - |
| Aug 13, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.05 | -2.92% | 7 |
| Aug 12, 2025 | 13.40 | 13.70 | 13.20 | 13.70 | 13.44 | - | 164 |
| Aug 11, 2025 | 13.40 | 13.70 | 13.30 | 13.70 | 13.44 | 3.01% | 906 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.05 | 0.76% | 100 |
| Aug 7, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.95 | 1.54% | 10 |
| Aug 6, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 12.75 | -0.76% | 140 |
| Aug 5, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 12.85 | -0.76% | 175 |
| Aug 4, 2025 | 13.30 | 13.70 | 13.20 | 13.20 | 12.95 | -1.49% | 273 |
| Aug 1, 2025 | 13.20 | 13.60 | 13.20 | 13.40 | 13.15 | -0.74% | 904 |
| Jul 31, 2025 | 13.70 | 13.80 | 13.50 | 13.50 | 13.24 | -2.17% | 846 |
| Jul 30, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.54 | 2.22% | 950 |
| Jul 29, 2025 | 13.30 | 13.70 | 13.30 | 13.50 | 13.24 | -1.46% | 669 |
| Jul 28, 2025 | 13.00 | 13.80 | 12.90 | 13.70 | 13.44 | 3.01% | 2,183 |
| Jul 25, 2025 | 13.00 | 14.00 | 13.00 | 13.30 | 13.05 | 5.56% | 2,750 |