Core Laboratories Inc. (FRA:HJ1)
Germany
· Delayed Price · Currency is EUR 13.80
0.00 (0.00%)
At close: Dec 4, 2025
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 3, 2025 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 2.99% | - |
| Dec 2, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | - |
| Dec 1, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Nov 28, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | - |
| Nov 27, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | - |
| Nov 26, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - | 200 |
| Nov 25, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | - |
| Nov 24, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Nov 21, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 4.17% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Nov 19, 2025 | 13.00 | 13.50 | 12.80 | 12.80 | 12.80 | -2.29% | 20 |
| Nov 18, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | - |
| Nov 17, 2025 | 13.00 | 13.50 | 12.90 | 12.90 | 12.90 | -1.53% | 15 |
| Nov 14, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.15% | - |
| Nov 13, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Nov 12, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Nov 11, 2025 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | 3.76% | 100 |
| Nov 10, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | - |
| Nov 7, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Nov 6, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 3, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |
| Oct 31, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.69 | 0.74% | - |
| Oct 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.59 | -0.73% | - |
| Oct 29, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.69 | -2.14% | - |
| Oct 28, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.99 | -2.10% | - |
| Oct 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | - | - |
| Oct 24, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.29 | 26.55% | 450 |
| Oct 23, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.29 | 3.67% | 32 |
| Oct 22, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.89 | 6.86% | - |
| Oct 21, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.19 | 2.00% | - |
| Oct 20, 2025 | 9.45 | 10.00 | 9.45 | 10.00 | 9.99 | 4.17% | 80 |
| Oct 17, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.59 | - | - |
| Oct 16, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.59 | -3.52% | - |
| Oct 15, 2025 | 9.55 | 9.95 | 9.55 | 9.95 | 9.94 | 3.11% | - |
| Oct 14, 2025 | 9.15 | 10.10 | 9.15 | 9.65 | 9.64 | 5.46% | 80 |
| Oct 13, 2025 | 8.60 | 9.15 | 8.60 | 9.15 | 9.14 | 3.98% | - |
| Oct 10, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.79 | -5.88% | - |
| Oct 9, 2025 | 10.10 | 10.10 | 9.35 | 9.35 | 9.34 | -8.33% | - |
| Oct 8, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.19 | 0.99% | - |
| Oct 7, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.09 | -1.94% | - |
| Oct 6, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.29 | -0.96% | - |
| Oct 3, 2025 | 9.95 | 10.40 | 9.95 | 10.40 | 10.39 | 1.96% | - |
| Oct 2, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.19 | -3.77% | - |
| Oct 1, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.59 | 1.92% | - |
| Sep 30, 2025 | 10.50 | 10.90 | 10.40 | 10.40 | 10.39 | -1.89% | 15 |
| Sep 29, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.59 | -0.93% | - |
| Sep 26, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.69 | 1.90% | - |
| Sep 25, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.49 | 2.94% | - |
| Sep 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | -0.97% | - |
| Sep 23, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.29 | 0.98% | - |
| Sep 22, 2025 | 9.90 | 10.20 | 9.75 | 10.20 | 10.19 | 2.00% | 200 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | 9.99 | -5.66% | - |
| Sep 18, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.59 | - | - |
| Sep 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.59 | - | - |
| Sep 16, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.59 | 1.92% | - |
| Sep 15, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.39 | - | - |
| Sep 12, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.39 | -1.89% | - |
| Sep 11, 2025 | 10.30 | 10.90 | 10.30 | 10.60 | 10.59 | -5.36% | 215 |
| Sep 10, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.19 | 3.70% | 17 |
| Sep 9, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.79 | 4.85% | 100 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.29 | -0.96% | - |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | -0.95% | - |
| Sep 4, 2025 | 9.85 | 10.50 | 9.85 | 10.50 | 10.49 | 5.53% | - |
| Sep 3, 2025 | 10.00 | 10.30 | 9.95 | 9.95 | 9.94 | -0.50% | 450 |
| Sep 2, 2025 | 9.75 | 10.50 | 9.75 | 10.00 | 9.99 | - | 300 |
| Sep 1, 2025 | 10.10 | 10.90 | 10.00 | 10.00 | 9.99 | 3.09% | 1,923 |
| Aug 29, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.69 | 1.57% | - |
| Aug 28, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.54 | 0.53% | - |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | 0.53% | - |
| Aug 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | -0.53% | - |
| Aug 25, 2025 | 9.45 | 9.60 | 9.45 | 9.50 | 9.49 | 0.53% | 10 |
| Aug 22, 2025 | 8.95 | 9.45 | 8.95 | 9.45 | 9.44 | 5.59% | - |
| Aug 21, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.94 | 1.13% | - |
| Aug 20, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.84 | - | - |
| Aug 19, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.84 | - | - |
| Aug 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | -0.56% | - |
| Aug 15, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.89 | -1.11% | - |
| Aug 14, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 8.99 | -1.10% | - |
| Aug 13, 2025 | 8.85 | 9.10 | 8.85 | 9.10 | 9.09 | 2.82% | - |
| Aug 12, 2025 | 8.30 | 8.85 | 8.30 | 8.85 | 8.84 | 5.99% | - |
| Aug 11, 2025 | 8.70 | 8.70 | 8.35 | 8.35 | 8.34 | -3.47% | - |
| Aug 8, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.64 | -1.70% | - |
| Aug 7, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.79 | -0.56% | - |
| Aug 6, 2025 | 9.20 | 9.20 | 8.85 | 8.85 | 8.84 | -4.32% | - |
| Aug 5, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.24 | 2.21% | - |
| Aug 4, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.04 | -4.74% | - |
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | 0.53% | - |
| Jul 31, 2025 | 9.65 | 9.85 | 9.45 | 9.45 | 9.44 | -2.07% | 20 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.65 | 9.65 | 9.64 | -3.02% | - |
| Jul 29, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | 9.93 | -3.40% | - |
| Jul 28, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.28 | 3.00% | 150 |
| Jul 25, 2025 | 11.30 | 11.30 | 10.00 | 10.00 | 9.98 | -10.71% | - |
| Jul 24, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.18 | 3.70% | - |
| Jul 23, 2025 | 9.95 | 10.80 | 9.95 | 10.80 | 10.78 | 8.00% | - |
| Jul 22, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 9.98 | 3.09% | - |
| Jul 21, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.69 | -2.51% | - |
| Jul 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | -1.49% | - |