Clarus Corporation (FRA:BDO)
Germany
· Delayed Price · Currency is EUR 3.020
-0.120 (-3.82%)
At close: Dec 5, 2025
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Dec 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Nov 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Nov 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -3.40% | - |
| Nov 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | -3.92% | - |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -1.29% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -1.27% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 12.95% | - |
| Nov 7, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | -5.44% | - |
| Nov 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | 3.52% | - |
| Nov 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -1.39% | - |
| Nov 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | - | - |
| Nov 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -3.36% | - |
| Oct 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 2.76% | - |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 1.40% | - |
| Oct 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | 1.42% | - |
| Oct 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | -6.62% | - |
| Oct 27, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.00 | 4.14% | 724 |
| Oct 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 0.69% | - |
| Oct 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 1.41% | - |
| Oct 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | 5.19% | - |
| Oct 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | -3.57% | - |
| Oct 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | - | - |
| Oct 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | -1.41% | - |
| Oct 16, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.82 | 0.71% | 40 |
| Oct 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | 3.68% | - |
| Oct 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.70 | -2.86% | - |
| Oct 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | -2.78% | - |
| Oct 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 1.41% | - |
| Oct 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | 2.16% | - |
| Oct 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | -2.80% | - |
| Oct 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -2.05% | - |
| Oct 6, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.90 | 1.39% | 333 |
| Oct 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -1.37% | - |
| Oct 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | - | - |
| Oct 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | -2.01% | - |
| Sep 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -2.61% | - |
| Sep 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -2.55% | - |
| Sep 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64% | - |
| Sep 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 3.31% | - |
| Sep 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -3.82% | - |
| Sep 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64% | - |
| Sep 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -4.29% | - |
| Sep 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 1.87% | - |
| Sep 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | - |
| Sep 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -1.23% | - |
| Sep 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 0.62% | - |
| Sep 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | -3.01% | - |
| Sep 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 1.22% | - |
| Sep 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | -2.96% | - |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | 2.42% | - |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 5.77% | - |
| Sep 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 0.65% | - |
| Sep 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 5.44% | - |
| Sep 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | -1.34% | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -2.61% | - |
| Sep 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 0.66% | - |
| Sep 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -0.65% | - |
| Aug 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -1.92% | - |
| Aug 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -2.50% | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 0.63% | - |
| Aug 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 1.27% | - |
| Aug 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 5.37% | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 0.68% | - |
| Aug 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | - | - |
| Aug 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | - | - |
| Aug 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 3.50% | - |
| Aug 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -0.69% | - |
| Aug 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -2.70% | - |
| Aug 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 10.45% | - |
| Aug 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | -2.19% | - |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | -5.52% | - |
| Aug 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 6.62% | - |
| Aug 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 2.26% | - |
| Aug 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | -2.92% | - |
| Aug 6, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.70 | -2.14% | 15 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | 2.94% | - |
| Aug 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | -4.23% | - |
| Aug 1, 2025 | 3.08 | 3.08 | 2.84 | 2.84 | 2.80 | -13.41% | 1,313 |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 0.61% | - |
| Jul 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.81% | - |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -0.60% | - |
| Jul 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 3.73% | - |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -3.59% | - |
| Jul 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 1.83% | - |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 5.13% | - |
| Jul 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | 1.30% | - |
| Jul 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 1.32% | - |
| Jul 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | 0.66% | - |