Clere AG (HAM:CAG0)
Germany
· Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
At close: Dec 3, 2025
Clere AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 1,360 |
| Dec 4, 2025 | 12.00 | 12.00 | 11.00 | 11.80 | 11.80 | -1.67% | 3,370 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 107 |
| Dec 2, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 220 |
| Dec 1, 2025 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | - | 586 |
| Nov 28, 2025 | 12.70 | 12.70 | 11.90 | 12.00 | 12.00 | -2.44% | 173 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | - | 413 |
| Nov 26, 2025 | 12.20 | 13.80 | 11.90 | 12.30 | 12.30 | 3.36% | 3,422 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 1,286 |
| Nov 24, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 1.69% | 46 |
| Nov 21, 2025 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -7.09% | 33 |
| Nov 20, 2025 | 12.10 | 12.70 | 11.90 | 12.70 | 12.70 | 3.25% | 291 |
| Nov 19, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 19 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 8 |
| Nov 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 381 |
| Nov 14, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -0.81% | 200 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | 1.64% | 64 |
| Nov 12, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | - | 14 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -0.81% | 647 |
| Nov 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 102 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | - | 166 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | 54 |
| Nov 5, 2025 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 170 |
| Nov 4, 2025 | 12.80 | 13.00 | 12.50 | 12.50 | 12.50 | -1.57% | 134 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 606 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 58 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 1,100 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 2,447 |
| Oct 28, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 242 |
| Oct 27, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 75 |
| Oct 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 23, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 252 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 1,050 |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Oct 16, 2025 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | - | 1,004 |
| Oct 15, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 2,636 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 6,069 |
| Oct 13, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 3,518 |
| Oct 10, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 101 |
| Oct 9, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 234 |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Oct 7, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 280 |
| Oct 6, 2025 | 12.80 | 13.20 | 12.80 | 12.80 | 12.80 | - | 2,626 |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 1, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | 1.59% | 16 |
| Sep 30, 2025 | 12.90 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 3,227 |
| Sep 29, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | 0.78% | 27 |
| Sep 26, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 19 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 130 |
| Sep 23, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | 256 |
| Sep 22, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -1.55% | 1,049 |
| Sep 19, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 107 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 65 |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 16, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 2 |
| Sep 15, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 635 |
| Sep 12, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 100 |
| Sep 11, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 311 |
| Sep 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | 130 |
| Sep 8, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 130 |
| Sep 5, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 93 |
| Sep 4, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 191 |
| Sep 3, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.96% | 84 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Sep 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 187 |
| Aug 29, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 1.56% | 83 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 487 |
| Aug 27, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 12.95 | - | 1,157 |
| Aug 26, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.95 | - | 5 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.95 | - | 401 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 12.95 | -1.49% | 1,151 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.15 | -0.74% | 541 |
| Aug 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | - | - |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | 0.75% | - |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | 0.75% | 142 |
| Aug 15, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.05 | -0.75% | 647 |
| Aug 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | 0.75% | - |
| Aug 13, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.05 | -2.92% | 7 |
| Aug 12, 2025 | 13.40 | 13.70 | 13.20 | 13.70 | 13.44 | - | 164 |
| Aug 11, 2025 | 13.40 | 13.70 | 13.30 | 13.70 | 13.44 | 3.01% | 906 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.05 | 0.76% | 100 |
| Aug 7, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.95 | 1.54% | 10 |
| Aug 6, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 12.75 | -0.76% | 140 |
| Aug 5, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 12.85 | -0.76% | 175 |
| Aug 4, 2025 | 13.30 | 13.70 | 13.20 | 13.20 | 12.95 | -1.49% | 273 |
| Aug 1, 2025 | 13.20 | 13.60 | 13.20 | 13.40 | 13.15 | -0.74% | 904 |
| Jul 31, 2025 | 13.70 | 13.80 | 13.50 | 13.50 | 13.24 | -2.17% | 846 |
| Jul 30, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.54 | 2.22% | 950 |
| Jul 29, 2025 | 13.30 | 13.70 | 13.30 | 13.50 | 13.24 | -1.46% | 669 |
| Jul 28, 2025 | 13.00 | 13.80 | 12.90 | 13.70 | 13.44 | 3.01% | 2,183 |
| Jul 25, 2025 | 13.00 | 14.00 | 13.00 | 13.30 | 13.05 | 5.56% | 2,750 |
| Jul 24, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.36 | -3.08% | 340 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.75 | 1.56% | - |
| Jul 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.56 | - | 1,627 |
| Jul 21, 2025 | 13.00 | 13.20 | 12.80 | 12.80 | 12.56 | -1.54% | 1,170 |