Clearfield, Inc. (FRA:AP7)
Germany
· Delayed Price · Currency is EUR 24.60
+0.56 (2.33%)
At close: Dec 5, 2025
Clearfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.33% | - |
| Dec 4, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.54% | - |
| Dec 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.53% | - |
| Dec 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -3.57% | - |
| Dec 1, 2025 | 24.95 | 25.20 | 24.95 | 25.20 | 25.20 | 3.32% | 1,129 |
| Nov 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.29% | - |
| Nov 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.95% | - |
| Nov 26, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -4.48% | - |
| Nov 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.47% | - |
| Nov 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 4.49% | - |
| Nov 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -7.51% | - |
| Nov 20, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 3.39% | - |
| Nov 19, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.28% | - |
| Nov 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -3.56% | - |
| Nov 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.19% | - |
| Nov 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -8.42% | - |
| Nov 13, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 4.15% | - |
| Nov 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.67% | - |
| Nov 11, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.99% | - |
| Nov 10, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.99% | - |
| Nov 7, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.05% | - |
| Nov 6, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.66% | - |
| Nov 5, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -3.79% | - |
| Nov 4, 2025 | 29.49 | 30.10 | 29.49 | 30.10 | 30.10 | -0.89% | 185 |
| Nov 3, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -3.16% | - |
| Oct 31, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.74% | - |
| Oct 30, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.57% | - |
| Oct 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.23% | - |
| Oct 28, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.31% | - |
| Oct 27, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.85% | - |
| Oct 24, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 3.15% | - |
| Oct 23, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.73% | - |
| Oct 22, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.43% | - |
| Oct 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.39% | - |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.91% | - |
| Oct 17, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -6.73% | - |
| Oct 16, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 3.33% | - |
| Oct 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.45% | - |
| Oct 14, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.20% | - |
| Oct 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -4.22% | - |
| Oct 10, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 3.14% | - |
| Oct 9, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.46% | - |
| Oct 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.05% | - |
| Oct 7, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.23% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.57% | - |
| Oct 3, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.64% | - |
| Oct 2, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.12% | - |
| Oct 1, 2025 | 28.80 | 29.41 | 28.80 | 29.41 | 29.41 | 3.34% | 9 |
| Sep 30, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.53% | - |
| Sep 29, 2025 | 28.59 | 29.20 | 28.59 | 29.20 | 29.20 | 2.17% | 163 |
| Sep 26, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.24% | - |
| Sep 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.97% | - |
| Sep 24, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.19% | - |
| Sep 23, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.14% | - |
| Sep 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.97% | - |
| Sep 19, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.65% | - |
| Sep 18, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.25% | - |
| Sep 17, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.93% | - |
| Sep 16, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.40% | - |
| Sep 15, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -3.55% | - |
| Sep 12, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.64% | - |
| Sep 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.64% | - |
| Sep 10, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.53% | - |
| Sep 9, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.65% | - |
| Sep 8, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.99% | - |
| Sep 5, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4.53% | - |
| Sep 4, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.72% | - |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.62% | - |
| Sep 2, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.11% | - |
| Sep 1, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.99% | - |
| Aug 29, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.22% | - |
| Aug 28, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.14% | - |
| Aug 27, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.78% | - |
| Aug 26, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.81% | - |
| Aug 25, 2025 | 27.84 | 28.10 | 27.84 | 28.10 | 28.10 | 5.40% | 100 |
| Aug 22, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.64% | - |
| Aug 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -2.07% | - |
| Aug 20, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.60% | - |
| Aug 19, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.05% | - |
| Aug 18, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.60% | - |
| Aug 15, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -6.30% | - |
| Aug 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.69% | - |
| Aug 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 4.34% | - |
| Aug 12, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.90% | - |
| Aug 11, 2025 | 27.84 | 28.41 | 27.84 | 28.39 | 28.39 | 0.28% | 380 |
| Aug 8, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -2.14% | 100 |
| Aug 7, 2025 | 37.54 | 37.54 | 28.93 | 28.93 | 28.93 | -23.20% | 100 |
| Aug 6, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.21% | - |
| Aug 5, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 7.64% | - |
| Aug 4, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -7.32% | - |
| Aug 1, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -1.36% | - |
| Jul 31, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 1.80% | - |
| Jul 30, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -2.76% | - |
| Jul 29, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 2.49% | - |
| Jul 28, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1.78% | - |
| Jul 25, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -2.83% | - |
| Jul 24, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 4.48% | - |
| Jul 23, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.58% | - |
| Jul 22, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.93% | - |
| Jul 21, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.41% | - |