Clarkson PLC (FRA:1DH)
Germany
· Delayed Price · Currency is EUR 42.40
+0.20 (0.47%)
Last updated: Dec 4, 2025, 8:07 AM CET
Clarkson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Dec 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Dec 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Dec 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Nov 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Nov 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Nov 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Nov 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Nov 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Nov 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Nov 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.47% | - |
| Nov 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Nov 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Nov 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Nov 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Nov 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Nov 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Nov 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Nov 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Nov 6, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| Nov 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Nov 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Nov 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Oct 31, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Oct 30, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -1.91% | 166 |
| Oct 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Oct 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Oct 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Oct 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Oct 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Oct 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Oct 10, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Oct 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Oct 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Oct 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Oct 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Sep 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Sep 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Sep 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 25, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 0.50% | 117 |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Sep 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Sep 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.79% | - |
| Sep 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| Sep 18, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Sep 17, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Sep 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Sep 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Sep 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Sep 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Sep 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Sep 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Sep 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Sep 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Sep 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.41% | - |
| Sep 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Sep 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Aug 29, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Aug 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Aug 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.82 | 0.96% | - |
| Aug 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.42 | - | - |
| Aug 25, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.42 | 1.46% | 1 |
| Aug 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | - | - |
| Aug 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | 1.48% | - |
| Aug 20, 2025 | 41.40 | 41.40 | 40.60 | 40.60 | 40.23 | -0.49% | 15 |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.43 | 0.99% | - |
| Aug 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.03 | -1.46% | - |
| Aug 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | -0.49% | - |
| Aug 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | -0.48% | - |
| Aug 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.02 | 0.49% | - |
| Aug 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | -1.44% | - |
| Aug 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.42 | -0.95% | - |
| Aug 8, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 41.82 | 0.48% | 59 |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.62 | -0.47% | - |
| Aug 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.82 | 1.44% | - |
| Aug 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.22 | 5.58% | - |
| Aug 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.04 | -1.50% | - |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | 0.50% | - |
| Jul 31, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.44 | - | 340 |
| Jul 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.44 | -0.50% | - |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | -3.85% | - |
| Jul 28, 2025 | 40.00 | 41.60 | 40.00 | 41.60 | 41.22 | 3.48% | 300 |
| Jul 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | -2.90% | - |
| Jul 24, 2025 | 39.60 | 41.40 | 39.60 | 41.40 | 41.02 | 4.55% | 30 |
| Jul 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.24 | 1.02% | - |
| Jul 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | -0.51% | - |
| Jul 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.04 | -0.51% | - |
| Jul 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.24 | 1.54% | - |