Clere AG (HAM:CAG0)
Germany
· Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
At close: Mar 6, 2026
Clere AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 5, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 2.63% | 2,537 |
| Mar 4, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - | 16 |
| Mar 3, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 2,315 |
| Mar 2, 2026 | 12.10 | 12.10 | 11.20 | 11.50 | 11.50 | -0.86% | 1,684 |
| Feb 27, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 553 |
| Feb 26, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 347 |
| Feb 25, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 766 |
| Feb 24, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 64 |
| Feb 23, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 1.72% | 1 |
| Feb 20, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -2.52% | 460 |
| Feb 19, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -3.25% | 625 |
| Feb 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Feb 17, 2026 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | 0.85% | 530 |
| Feb 16, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -2.50% | 103 |
| Feb 13, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 3.45% | 350 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -0.85% | 31 |
| Feb 11, 2026 | 11.70 | 12.50 | 11.70 | 11.70 | 11.70 | -2.50% | 535 |
| Feb 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 352 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Feb 6, 2026 | 12.00 | 12.50 | 11.70 | 11.70 | 11.70 | -2.50% | 845 |
| Feb 5, 2026 | 11.60 | 12.00 | 11.50 | 12.00 | 12.00 | 3.45% | 727 |
| Feb 4, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 205 |
| Feb 3, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | - | 402 |
| Feb 2, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | - | 795 |
| Jan 30, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 355 |
| Jan 29, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 55 |
| Jan 28, 2026 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | -0.85% | 1,296 |
| Jan 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jan 26, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 0.88% | 31 |
| Jan 23, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 1,304 |
| Jan 22, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 702 |
| Jan 21, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 330 |
| Jan 20, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 225 |
| Jan 19, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 114 |
| Jan 16, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 852 |
| Jan 15, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -4.92% | 330 |
| Jan 14, 2026 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | 6.09% | 104 |
| Jan 13, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 291 |
| Jan 12, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 810 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -7.20% | 49 |
| Jan 8, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 8.70% | 50 |
| Jan 7, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 0.88% | 258 |
| Jan 6, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -8.80% | 135 |
| Jan 5, 2026 | 11.90 | 12.50 | 11.40 | 12.50 | 12.50 | 7.76% | 820 |
| Jan 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 120 |
| Dec 30, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 246 |
| Dec 29, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 243 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | 0.87% | 5 |
| Dec 22, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -4.96% | 424 |
| Dec 19, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 4.31% | 668 |
| Dec 18, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - | 1,133 |
| Dec 17, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 65 |
| Dec 16, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1.72% | 270 |
| Dec 15, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 540 |
| Dec 12, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | 34 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - | 419 |
| Dec 10, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 14 |
| Dec 9, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 201 |
| Dec 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 10 |
| 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 |