Clavister Holding AB (publ.) (FRA:89P)
Germany
· Delayed Price · Currency is EUR 0.282
+0.059 (26.46%)
At close: Dec 5, 2025
FRA:89P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 26.46% | 1,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.04% | - |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.95% | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.27% | - |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.34% | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.92% | 13,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.30% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.64% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.17% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.73% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.11% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.92% | 5,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.88% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.57% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -19.01% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.06% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.70% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.66% | - |
| Oct 31, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 12.34% | 14,000 |
| Oct 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.57% | - |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.19% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Oct 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.71% | - |
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.78% | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.69% | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.68% | - |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.91% | - |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.21% | - |
| Oct 16, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 13.14% | 2,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.18% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.65% | 15,000 |
| Oct 13, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -1.88% | 8,000 |
| Oct 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.91% | 2,600 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.15% | - |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.79% | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.77% | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 5,000 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.71% | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -16.63% | 26,000 |
| Oct 1, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 0.95% | 21,300 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -10.06% | 20,200 |
| Sep 29, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 6.62% | 9,250 |
| Sep 26, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | -1.02% | 300 |
| Sep 25, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 1.84% | 2,500 |
| Sep 24, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 13.59% | 14,500 |
| Sep 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -6.71% | 12,000 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.64% | 5,000 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | 11.41% | 36,000 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | - |
| Sep 17, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 6,000 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.12% | 11,000 |
| Sep 15, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -6.86% | 44,500 |
| Sep 12, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 7.50% | 4,000 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.91% | - |
| Sep 10, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 6.90% | 11,750 |
| Sep 9, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -4.33% | 750 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.11% | 69,200 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | -3.30% | 28,800 |
| Sep 4, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 4.24% | 31,770 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -6.03% | 35,275 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -3.13% | 60,954 |
| Sep 1, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 6.92% | 509,348 |
| Aug 29, 2025 | 0.39 | 0.47 | 0.39 | 0.45 | 0.45 | 18.21% | 906,365 |
| Aug 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.82% | 1,700 |
| Aug 27, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 10.97% | 800 |
| Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -12.95% | - |
| Aug 25, 2025 | 0.36 | 0.44 | 0.36 | 0.44 | 0.44 | 22.22% | 10,000 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -11.84% | - |
| Aug 18, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | -2.01% | 15,600 |
| Aug 15, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 11.18% | 1,000 |
| Aug 14, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -6.29% | 15,000 |
| Aug 13, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 5.05% | 4,950 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.16% | - |
| Aug 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -6.76% | 200 |
| Aug 8, 2025 | 0.40 | 0.47 | 0.40 | 0.47 | 0.47 | 4.13% | 2,110 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.11% | 11,630 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -8.38% | - |
| Aug 5, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | -2.20% | 500 |
| Aug 4, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 10.99% | 500 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -12.01% | - |
| Jul 31, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 6.22% | 10 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.41% | - |
| Jul 29, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.05% | 2,000 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.05% | 2,100 |
| Jul 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.16% | 6,333 |
| Jul 24, 2025 | 0.46 | 0.53 | 0.46 | 0.52 | 0.52 | 43.61% | 6,000 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.14% | - |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.44% | - |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.89% | - |