Skip to main content
Claros Mortgage Trust, Inc. (FRA:5WO)
Germany flag Germany · Delayed Price · Currency is EUR
2.860
+0.280 (10.85%)
At close: Nov 26, 2025

Claros Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.942.942.942.942.94-2.00%-
Dec 4, 20253.003.003.003.003.005.63%-
Dec 3, 20252.842.842.842.842.84--
Dec 2, 20252.842.842.842.842.842.16%-
Dec 1, 20252.782.782.782.782.78-3.47%-
Nov 28, 20252.882.882.882.882.88--
Nov 27, 20252.882.882.882.882.880.70%-
Nov 26, 20252.862.862.862.862.8610.85%-
Nov 25, 20252.582.582.582.582.58-0.77%-
Nov 24, 20252.602.602.602.602.6012.07%-
Nov 21, 20252.322.322.322.322.32-2.52%-
Nov 20, 20252.382.382.382.382.38-3.25%-
Nov 19, 20252.462.462.462.462.46-0.81%-
Nov 18, 20252.482.482.482.482.48-6.06%-
Nov 17, 20252.642.642.642.642.642.33%-
Nov 14, 20252.582.582.582.582.58-1.53%-
Nov 13, 20252.622.622.622.622.62-2.24%-
Nov 12, 20252.682.682.682.682.682.29%-
Nov 11, 20252.622.622.622.622.62-6.43%-
Nov 10, 20252.802.802.802.802.80-6.67%-
Nov 7, 20253.003.003.003.003.006.38%-
Nov 6, 20252.822.822.822.822.825.22%-
Nov 5, 20252.682.682.682.682.681.52%-
Nov 4, 20252.642.642.642.642.64-4.35%-
Nov 3, 20252.762.762.762.762.76-1.43%-
Oct 31, 20252.802.802.802.802.80-1.41%-
Oct 30, 20252.842.842.842.842.84-4.05%-
Oct 29, 20252.962.962.962.962.96--
Oct 28, 20252.962.962.962.962.96-4.52%-
Oct 27, 20253.103.103.103.103.104.03%-
Oct 24, 20252.982.982.982.982.983.47%-
Oct 23, 20252.882.882.882.882.88-1.37%-
Oct 22, 20252.922.922.922.922.921.39%-
Oct 21, 20252.882.882.882.882.884.35%-
Oct 20, 20252.762.762.762.762.76-0.72%-
Oct 17, 20252.782.782.782.782.78-2.80%-
Oct 16, 20252.862.862.862.862.86-3.38%-
Oct 15, 20252.962.962.962.962.965.71%-
Oct 14, 20252.802.802.802.802.802.19%-
Oct 13, 20252.742.742.742.742.74-0.72%-
Oct 10, 20252.762.762.762.762.76-1.43%-
Oct 9, 20252.802.802.802.802.804.48%-
Oct 8, 20252.682.682.682.682.68-1.47%-
Oct 7, 20252.722.722.722.722.72-3.55%-
Oct 6, 20252.822.822.822.822.821.44%-
Oct 3, 20252.782.782.782.782.78-3.47%-
Oct 2, 20252.882.882.882.882.883.60%-
Oct 1, 20252.782.782.782.782.78-0.71%-
Sep 30, 20252.802.802.802.802.80-2.10%-
Sep 29, 20252.862.862.862.862.86-5.30%-
Sep 26, 20253.023.023.023.023.02-2.58%-
Sep 25, 20253.103.103.103.103.101.97%-
Sep 24, 20253.043.043.043.043.04-1.94%-
Sep 23, 20253.103.103.103.103.10-1.90%-
Sep 22, 20253.163.163.163.163.16-4.24%-
Sep 19, 20253.303.303.303.303.307.14%-
Sep 18, 20253.083.083.083.083.082.67%-
Sep 17, 20253.003.003.003.003.00-7.41%-
Sep 16, 20253.243.243.243.243.241.25%-
Sep 15, 20253.203.203.203.203.20--
Sep 12, 20253.203.203.203.203.20-0.62%-
Sep 11, 20253.223.223.223.223.220.63%-
Sep 10, 20253.203.203.203.203.20-0.62%-
Sep 9, 20253.223.223.223.223.22-0.62%-
Sep 8, 20253.243.243.243.243.242.53%-
Sep 5, 20253.163.163.163.163.161.28%-
Sep 4, 20253.123.123.123.123.121.96%-
Sep 3, 20253.063.063.063.063.06-1.92%-
Sep 2, 20253.123.123.123.123.12--
Sep 1, 20253.123.123.123.123.123.31%-
Aug 29, 20253.023.023.023.023.022.72%-
Aug 28, 20252.942.942.942.942.94-1.34%-
Aug 27, 20252.982.982.982.982.981.36%-
Aug 26, 20252.942.942.942.942.94--
Aug 25, 20252.942.942.942.942.949.70%-
Aug 22, 20252.682.682.682.682.68-6.29%-
Aug 21, 20252.862.862.862.862.86-2.72%-
Aug 20, 20252.942.942.942.942.944.26%-
Aug 19, 20252.822.822.822.822.82-4.08%-
Aug 18, 20252.942.942.942.942.94-0.68%-
Aug 15, 20252.962.962.962.962.960.68%-
Aug 14, 20252.942.942.942.942.942.08%-
Aug 13, 20252.882.882.882.882.885.88%-
Aug 12, 20252.722.722.722.722.72-4.90%-
Aug 11, 20252.862.862.862.862.861.42%-
Aug 8, 20252.822.822.822.822.8216.53%-
Aug 7, 20252.422.422.422.422.42-2.42%-
Aug 6, 20252.482.482.482.482.48--
Aug 5, 20252.482.482.482.482.483.33%-
Aug 4, 20252.402.402.402.402.40-1.64%-
Aug 1, 20252.442.442.442.442.44-6.15%-
Jul 31, 20252.602.602.602.602.60-4.41%-
Jul 30, 20252.722.722.722.722.722.26%-
Jul 29, 20252.662.662.662.662.66-1.48%-
Jul 28, 20252.702.702.702.702.70--
Jul 25, 20252.702.702.702.702.70-4.93%-
Jul 24, 20252.842.842.842.842.843.65%-
Jul 23, 20252.742.742.742.742.746.20%-
Jul 22, 20252.582.582.582.582.58-1.53%-
Jul 21, 20252.622.622.622.622.62-2.24%-