Skip to main content
CLS Holdings plc (FRA:838)
Germany flag Germany · Delayed Price · Currency is EUR
0.665
+0.015 (2.31%)
At close: Dec 4, 2025

CLS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.640.670.640.670.67--
Dec 4, 20250.630.670.630.670.672.31%-
Dec 3, 20250.640.650.640.650.650.78%-
Dec 2, 20250.610.650.610.650.653.20%-
Dec 1, 20250.610.630.610.630.63--
Nov 28, 20250.600.630.600.630.63--
Nov 27, 20250.600.630.600.630.633.31%-
Nov 26, 20250.570.610.570.610.610.83%-
Nov 25, 20250.590.610.590.600.60-0.83%-
Nov 24, 20250.590.620.590.610.61-0.82%-
Nov 21, 20250.580.610.580.610.61-2.40%-
Nov 20, 20250.600.630.600.630.63--
Nov 19, 20250.600.630.600.630.63--
Nov 18, 20250.620.630.620.630.63-4.58%-
Nov 17, 20250.610.660.610.660.663.97%-
Nov 14, 20250.620.650.620.630.63-6.67%-
Nov 13, 20250.650.680.650.680.68--
Nov 12, 20250.630.680.630.680.683.05%-
Nov 11, 20250.620.660.620.660.66-0.76%-
Nov 10, 20250.630.660.630.660.66--
Nov 7, 20250.630.660.630.660.66--
Nov 6, 20250.630.660.630.660.66--
Nov 5, 20250.630.710.630.660.66-213
Nov 4, 20250.630.660.630.660.66-0.75%-
Nov 3, 20250.630.670.630.670.670.76%-
Oct 31, 20250.630.660.630.660.66--
Oct 30, 20250.630.660.630.660.66--
Oct 29, 20250.630.660.630.660.66--
Oct 28, 20250.630.660.630.660.66-0.75%-
Oct 27, 20250.640.670.640.670.67-1.48%-
Oct 24, 20250.650.680.650.680.68--
Oct 23, 20250.650.680.650.680.680.75%-
Oct 22, 20250.650.670.650.670.67-0.74%-
Oct 21, 20250.650.680.650.680.68-0.74%-
Oct 20, 20250.650.690.650.680.68--
Oct 17, 20250.670.690.670.680.68-2.16%-
Oct 16, 20250.640.700.640.700.704.51%-
Oct 15, 20250.630.670.630.670.670.76%-
Oct 14, 20250.630.660.630.660.66--
Oct 13, 20250.630.660.630.660.66-1.49%-
Oct 10, 20250.640.670.640.670.67-2.19%-
Oct 9, 20250.650.690.650.690.69-1.44%-
Oct 8, 20250.670.700.670.700.70-0.71%-
Oct 7, 20250.670.700.670.700.700.72%-
Oct 6, 20250.660.700.660.700.701.46%-
Oct 3, 20250.660.690.660.690.69-0.72%-
Oct 2, 20250.660.690.660.690.69--
Oct 1, 20250.640.690.640.690.693.76%-
Sep 30, 20250.610.670.610.670.675.56%-
Sep 29, 20250.600.630.600.630.631.61%-
Sep 26, 20250.600.640.600.620.62-1.59%-
Sep 25, 20250.620.640.620.630.63-1.56%-
Sep 24, 20250.620.640.620.640.64-1.54%-
Sep 23, 20250.620.650.620.650.65--
Sep 22, 20250.630.650.630.650.65-0.76%-
Sep 19, 20250.620.660.620.660.662.34%-
Sep 18, 20250.610.640.610.640.643.23%-
Sep 17, 20250.590.620.590.620.62-7.46%-
Sep 16, 20250.600.670.600.670.678.06%1,575
Sep 15, 20250.580.620.580.620.621.64%-
Sep 12, 20250.590.620.590.610.61-0.81%-
Sep 11, 20250.600.630.600.620.62-0.81%-
Sep 10, 20250.600.670.600.620.62-8.82%824
Sep 9, 20250.610.680.610.680.68-1.45%-
Sep 8, 20250.610.690.610.690.699.52%-
Sep 5, 20250.600.630.600.630.63--
Sep 4, 20250.610.630.610.630.63-3.08%-
Sep 3, 20250.690.690.650.650.64-4.41%3,645
Aug 27, 20250.670.700.670.680.66-2.86%-
Aug 26, 20250.670.700.670.700.68--
Aug 25, 20250.670.700.670.700.68--
Aug 22, 20250.670.700.670.700.68-0.71%-
Aug 21, 20250.680.710.680.710.69-1.40%-
Aug 20, 20250.670.760.670.720.703.62%960
Aug 19, 20250.660.690.660.690.67--
Aug 18, 20250.660.700.660.690.67-1.43%-
Aug 15, 20250.660.700.660.700.682.19%-
Aug 14, 20250.670.700.670.690.67-2.14%-
Aug 13, 20250.680.710.680.700.68-2.78%-
Aug 12, 20250.690.730.690.720.70-1.37%-
Aug 11, 20250.700.730.700.730.71--
Aug 8, 20250.720.740.720.730.710.69%-
Aug 7, 20250.690.730.690.730.710.69%-
Aug 6, 20250.690.720.690.720.70--
Aug 5, 20250.700.780.700.720.70-1.37%1,508
Aug 4, 20250.700.730.700.730.71-0.68%-
Aug 1, 20250.720.740.720.740.72-1.34%-
Jul 31, 20250.710.750.710.750.73-8.59%-
Jul 30, 20250.720.820.720.820.807.95%20,000
Jul 29, 20250.730.760.730.760.74-0.66%-
Jul 28, 20250.730.760.730.760.742.01%-
Jul 25, 20250.700.750.700.750.73-1.97%-
Jul 24, 20250.700.760.700.760.743.40%-
Jul 23, 20250.710.750.710.740.72-1.34%-
Jul 22, 20250.720.750.720.750.73--
Jul 21, 20250.720.750.720.750.73-1.32%-
Jul 18, 20250.710.760.710.760.743.42%-
Jul 17, 20250.730.760.730.730.71-2.67%-
Jul 16, 20250.720.750.720.750.731.35%-
Jul 15, 20250.740.760.740.740.72-3.90%-