CLP Holdings Limited (FRA:CLP1)
Germany
· Delayed Price · Currency is EUR 7.35
+0.10 (1.38%)
At close: Dec 4, 2025
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Dec 4, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | 1.38% | - |
| Dec 3, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Dec 2, 2025 | 7.20 | 7.30 | 7.15 | 7.30 | 7.24 | -1.35% | - |
| Dec 1, 2025 | 7.30 | 7.40 | 7.20 | 7.40 | 7.34 | 2.07% | 3,000 |
| Nov 28, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.19 | -2.68% | - |
| Nov 27, 2025 | 7.30 | 7.45 | 7.20 | 7.45 | 7.39 | 2.05% | - |
| Nov 26, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.24 | -0.68% | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.29 | - | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.29 | 0.68% | - |
| Nov 21, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.24 | -0.68% | - |
| Nov 20, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.29 | - | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.29 | 0.68% | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.24 | -2.01% | - |
| Nov 17, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.39 | 1.36% | - |
| Nov 14, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.29 | - | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.29 | -1.34% | - |
| Nov 12, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.39 | 2.05% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.24 | -0.68% | - |
| Nov 10, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.29 | -0.68% | - |
| Nov 7, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.34 | 1.37% | - |
| Nov 6, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.24 | 0.69% | - |
| Nov 5, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.19 | - | - |
| Nov 4, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.19 | - | - |
| Nov 3, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.19 | 2.84% | - |
| Oct 31, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 6.99 | - | - |
| Oct 30, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.99 | -2.08% | - |
| Oct 29, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.14 | 3.60% | - |
| Oct 28, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.89 | - | - |
| Oct 27, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.89 | -2.11% | - |
| Oct 24, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.04 | 0.71% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 6.99 | -0.70% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.04 | - | - |
| Oct 21, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.04 | - | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.04 | -0.70% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.05 | 7.15 | 7.09 | 1.42% | - |
| Oct 16, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.99 | -0.70% | - |
| Oct 15, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.04 | 0.71% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.99 | - | - |
| Oct 13, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 6.99 | - | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.99 | 0.71% | - |
| Oct 9, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.94 | - | - |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | - |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | - |
| Oct 6, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.94 | 2.19% | - |
| Oct 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | -0.72% | - |
| Oct 2, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.84 | -0.72% | - |
| Oct 1, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.89 | 1.46% | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.79 | - | - |
| Sep 29, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | -2.14% | - |
| Sep 26, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.94 | 2.19% | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | -0.72% | 120 |
| Sep 24, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.84 | 0.73% | - |
| Sep 23, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | - | - |
| Sep 22, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | -2.14% | - |
| Sep 19, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.94 | 0.72% | - |
| Sep 18, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.89 | -0.71% | - |
| Sep 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | - |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | - |
| Sep 15, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.94 | - | - |
| Sep 12, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.94 | -0.71% | - |
| Sep 11, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.99 | 0.71% | - |
| Sep 10, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.94 | 2.19% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | - | - |
| Sep 8, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | - | - |
| Sep 5, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | - | - |
| Sep 4, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.79 | - | - |
| Sep 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.79 | -2.14% | - |
| Sep 2, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 6.88 | - | - |
| Sep 1, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.88 | -0.71% | - |
| Aug 29, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.93 | - | - |
| Aug 28, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.93 | - | - |
| Aug 27, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.93 | - | - |
| Aug 26, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.93 | 0.71% | - |
| Aug 25, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.88 | -0.71% | - |
| Aug 22, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.93 | 0.71% | - |
| Aug 21, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.88 | -0.71% | - |
| Aug 20, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.93 | - | - |
| Aug 19, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.93 | 0.71% | - |
| Aug 18, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.88 | - | - |
| Aug 15, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.88 | -0.71% | - |
| Aug 14, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.93 | -0.70% | - |
| Aug 13, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 6.98 | -0.70% | - |
| Aug 12, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.03 | - | - |
| Aug 11, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.03 | 1.42% | - |
| Aug 8, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.93 | -0.70% | - |
| Aug 7, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 6.98 | 0.71% | - |
| Aug 6, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.93 | -1.40% | - |
| Aug 5, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.03 | -0.69% | - |
| Aug 4, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.07 | -1.37% | - |
| Aug 1, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.17 | -0.68% | - |
| Jul 31, 2025 | 7.40 | 7.45 | 7.35 | 7.35 | 7.22 | -0.68% | - |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | 2.07% | - |
| Jul 29, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.12 | 1.40% | - |
| Jul 28, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.03 | - | - |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -0.69% | - |
| Jul 24, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.07 | - | - |
| Jul 23, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.07 | - | 240 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 2.13% | - |
| Jul 21, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.93 | 0.71% | - |