California Resources Corporation (FRA:1CLD)
Germany
· Delayed Price · Currency is EUR 41.00
0.00 (0.00%)
At close: Dec 4, 2025
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.40 | 41.40 | 40.40 | 40.80 | 40.80 | -0.49% | - |
| Dec 4, 2025 | 40.60 | 41.20 | 40.60 | 41.00 | 41.00 | - | - |
| Dec 3, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 0.99% | - |
| Dec 2, 2025 | 40.20 | 40.80 | 40.20 | 40.60 | 40.60 | -0.49% | - |
| Dec 1, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Nov 28, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 40.65 | 1.49% | - |
| Nov 27, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.06 | - | 15 |
| Nov 26, 2025 | 39.60 | 40.80 | 39.60 | 40.40 | 40.06 | 1.00% | - |
| Nov 25, 2025 | 39.60 | 40.20 | 39.60 | 40.00 | 39.66 | -0.99% | - |
| Nov 24, 2025 | 39.80 | 40.40 | 39.60 | 40.40 | 40.06 | 1.00% | - |
| Nov 21, 2025 | 39.00 | 40.60 | 39.00 | 40.00 | 39.66 | - | - |
| Nov 20, 2025 | 40.80 | 42.20 | 40.00 | 40.00 | 39.66 | -2.91% | - |
| Nov 19, 2025 | 40.60 | 41.20 | 40.40 | 41.20 | 40.85 | -0.48% | - |
| Nov 18, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.05 | 0.98% | - |
| Nov 17, 2025 | 41.20 | 41.60 | 41.00 | 41.00 | 40.65 | -1.44% | - |
| Nov 14, 2025 | 42.20 | 42.20 | 41.40 | 41.60 | 41.25 | -0.48% | - |
| Nov 13, 2025 | 41.00 | 42.20 | 41.00 | 41.80 | 41.44 | 1.95% | - |
| Nov 12, 2025 | 41.00 | 41.20 | 40.80 | 41.00 | 40.65 | -0.97% | - |
| Nov 11, 2025 | 40.00 | 41.80 | 40.00 | 41.40 | 41.05 | 1.97% | - |
| Nov 10, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.25 | 2.01% | - |
| Nov 7, 2025 | 40.00 | 40.00 | 39.60 | 39.80 | 39.46 | - | - |
| Nov 6, 2025 | 40.00 | 40.40 | 39.80 | 39.80 | 39.46 | -0.50% | - |
| Nov 5, 2025 | 41.00 | 42.20 | 40.00 | 40.00 | 39.66 | -1.96% | - |
| Nov 4, 2025 | 40.40 | 40.80 | 39.80 | 40.80 | 40.45 | - | - |
| Nov 3, 2025 | 40.80 | 41.00 | 40.00 | 40.80 | 40.45 | - | - |
| Oct 31, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.45 | 0.99% | - |
| Oct 30, 2025 | 40.20 | 40.80 | 40.20 | 40.40 | 40.06 | - | - |
| Oct 29, 2025 | 40.00 | 40.80 | 40.00 | 40.40 | 40.06 | 1.51% | - |
| Oct 28, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.46 | -1.97% | - |
| Oct 27, 2025 | 40.40 | 41.00 | 40.40 | 40.60 | 40.25 | -0.49% | - |
| Oct 24, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.45 | -1.92% | - |
| Oct 23, 2025 | 41.00 | 42.20 | 41.00 | 41.60 | 41.25 | 2.97% | - |
| Oct 22, 2025 | 40.20 | 40.40 | 40.00 | 40.40 | 40.06 | 1.00% | - |
| Oct 21, 2025 | 40.00 | 40.60 | 40.00 | 40.00 | 39.66 | -0.99% | - |
| Oct 20, 2025 | 39.60 | 41.00 | 39.60 | 40.40 | 40.06 | - | - |
| Oct 17, 2025 | 39.20 | 40.40 | 39.20 | 40.40 | 40.06 | 1.00% | - |
| Oct 16, 2025 | 40.80 | 41.20 | 40.00 | 40.00 | 39.66 | -2.91% | - |
| Oct 15, 2025 | 41.20 | 41.80 | 40.80 | 41.20 | 40.85 | -0.96% | - |
| Oct 14, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.25 | -3.26% | - |
| Oct 13, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 42.63 | 2.38% | - |
| Oct 10, 2025 | 44.20 | 44.20 | 42.00 | 42.00 | 41.64 | -6.25% | - |
| Oct 9, 2025 | 45.40 | 46.20 | 44.20 | 44.80 | 44.42 | -1.75% | - |
| Oct 8, 2025 | 45.80 | 46.00 | 45.40 | 45.60 | 45.21 | -0.87% | - |
| Oct 7, 2025 | 44.20 | 46.00 | 43.80 | 46.00 | 45.61 | 3.14% | - |
| Oct 6, 2025 | 44.80 | 45.60 | 44.60 | 44.60 | 44.22 | -1.33% | - |
| Oct 3, 2025 | 44.20 | 45.40 | 44.20 | 45.20 | 44.81 | 1.80% | - |
| Oct 2, 2025 | 44.80 | 45.00 | 44.40 | 44.40 | 44.02 | -1.77% | - |
| Oct 1, 2025 | 44.60 | 45.40 | 44.60 | 45.20 | 44.81 | - | - |
| Sep 30, 2025 | 45.40 | 45.40 | 44.60 | 45.20 | 44.81 | -1.31% | - |
| Sep 29, 2025 | 47.80 | 47.80 | 45.60 | 45.80 | 45.41 | -4.98% | - |
| Sep 26, 2025 | 47.80 | 48.60 | 47.80 | 48.20 | 47.79 | - | - |
| Sep 25, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 47.79 | 1.26% | - |
| Sep 24, 2025 | 46.20 | 48.00 | 46.20 | 47.60 | 47.19 | 2.15% | - |
| Sep 23, 2025 | 45.80 | 47.60 | 45.80 | 46.60 | 46.20 | 0.87% | - |
| Sep 22, 2025 | 47.00 | 47.00 | 46.20 | 46.20 | 45.81 | -1.70% | - |
| Sep 19, 2025 | 48.40 | 48.40 | 47.00 | 47.00 | 46.60 | -3.69% | - |
| Sep 18, 2025 | 48.60 | 49.00 | 48.60 | 48.80 | 48.38 | -0.41% | - |
| Sep 17, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 48.58 | 3.81% | - |
| Sep 16, 2025 | 47.60 | 48.40 | 47.20 | 47.20 | 46.80 | -1.26% | - |
| Sep 15, 2025 | 45.20 | 48.60 | 45.20 | 47.80 | 47.39 | 5.75% | - |
| Sep 12, 2025 | 44.20 | 45.60 | 44.20 | 45.20 | 44.81 | 1.35% | - |
| Sep 11, 2025 | 44.80 | 44.80 | 44.40 | 44.60 | 44.22 | -0.45% | - |
| Sep 10, 2025 | 43.80 | 44.80 | 43.60 | 44.80 | 44.42 | 3.23% | 38 |
| Sep 9, 2025 | 42.20 | 43.80 | 42.20 | 43.40 | 43.03 | 2.84% | - |
| Sep 8, 2025 | 42.20 | 42.40 | 42.00 | 42.20 | 41.84 | 0.96% | 60 |
| Sep 5, 2025 | 44.00 | 44.00 | 41.80 | 41.80 | 41.44 | -5.00% | - |
| Sep 4, 2025 | 41.60 | 44.00 | 41.60 | 44.00 | 43.63 | 3.77% | - |
| Sep 3, 2025 | 42.60 | 43.00 | 42.40 | 42.40 | 42.04 | -0.93% | - |
| Sep 2, 2025 | 43.00 | 43.80 | 42.40 | 42.80 | 42.44 | 0.47% | 95 |
| Sep 1, 2025 | 42.20 | 42.80 | 42.20 | 42.60 | 42.24 | 0.47% | - |
| Aug 29, 2025 | 42.40 | 42.60 | 42.40 | 42.40 | 42.04 | -0.47% | - |
| Aug 28, 2025 | 42.40 | 42.60 | 42.00 | 42.60 | 42.24 | - | - |
| Aug 27, 2025 | 42.20 | 42.80 | 42.20 | 42.60 | 42.24 | - | - |
| Aug 26, 2025 | 42.40 | 42.60 | 42.20 | 42.60 | 41.91 | -0.47% | - |
| Aug 25, 2025 | 42.40 | 42.80 | 42.40 | 42.80 | 42.10 | 0.94% | - |
| Aug 22, 2025 | 41.40 | 42.40 | 41.40 | 42.40 | 41.71 | 2.91% | - |
| Aug 21, 2025 | 40.80 | 41.40 | 40.80 | 41.20 | 40.53 | 0.49% | - |
| Aug 20, 2025 | 40.80 | 41.00 | 40.60 | 41.00 | 40.33 | 0.99% | 63 |
| Aug 19, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 39.94 | -1.46% | - |
| Aug 18, 2025 | 41.00 | 41.20 | 40.60 | 41.20 | 40.53 | - | - |
| Aug 15, 2025 | 41.60 | 41.60 | 41.20 | 41.20 | 40.53 | -1.44% | - |
| Aug 14, 2025 | 41.60 | 41.80 | 41.20 | 41.80 | 41.12 | 0.97% | - |
| Aug 13, 2025 | 41.20 | 41.60 | 41.00 | 41.40 | 40.73 | -0.48% | - |
| Aug 12, 2025 | 40.60 | 41.80 | 40.60 | 41.60 | 40.92 | 2.46% | - |
| Aug 11, 2025 | 40.60 | 41.60 | 40.40 | 40.60 | 39.94 | - | - |
| Aug 8, 2025 | 40.20 | 40.80 | 40.20 | 40.60 | 39.94 | 0.50% | - |
| Aug 7, 2025 | 42.00 | 42.60 | 40.40 | 40.40 | 39.74 | -3.81% | - |
| Aug 6, 2025 | 41.20 | 42.80 | 41.20 | 42.00 | 41.32 | 1.45% | 768 |
| Aug 5, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | 40.73 | 1.47% | - |
| Aug 4, 2025 | 40.40 | 40.80 | 40.00 | 40.80 | 40.14 | 0.99% | - |
| Aug 1, 2025 | 42.00 | 42.00 | 40.00 | 40.40 | 39.74 | -3.81% | - |
| Jul 31, 2025 | 42.20 | 42.20 | 41.80 | 42.00 | 41.32 | -1.41% | - |
| Jul 30, 2025 | 43.00 | 43.40 | 42.40 | 42.60 | 41.91 | -1.84% | - |
| Jul 29, 2025 | 43.60 | 44.20 | 43.00 | 43.40 | 42.69 | -1.36% | - |
| Jul 28, 2025 | 42.20 | 44.40 | 42.20 | 44.00 | 43.28 | 4.76% | - |
| Jul 25, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 41.32 | -0.94% | - |
| Jul 24, 2025 | 41.80 | 42.40 | 41.60 | 42.40 | 41.71 | 1.44% | - |
| Jul 23, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.12 | 0.48% | - |
| Jul 22, 2025 | 41.00 | 41.80 | 41.00 | 41.60 | 40.92 | 0.48% | - |
| Jul 21, 2025 | 44.00 | 44.00 | 41.40 | 41.40 | 40.73 | -5.91% | - |