Clere AG (HAM:CAG0)
Germany
· Delayed Price · Currency is EUR 12.95
0.00 (0.00%)
At close: Aug 27, 2025
Clere AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 12.75 | 1.56% | 947 |
| Jul 17, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.56 | 4.92% | 1,178 |
| Jul 16, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.97 | -1.61% | 51 |
| Jul 15, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.17 | - | 33 |
| Jul 14, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.17 | 1.64% | 115 |
| Jul 11, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 11.97 | 0.83% | 1,420 |
| Jul 10, 2025 | 12.30 | 12.30 | 11.90 | 12.10 | 11.87 | - | 733 |
| Jul 9, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.87 | -3.20% | 3,417 |
| Jul 8, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.26 | - | 1,605 |
| Jul 7, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.26 | 2.46% | 1,019 |
| Jul 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.97 | 2.52% | - |
| Jul 3, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.68 | -0.83% | 600 |
| Jul 2, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.77 | -0.83% | 60 |
| Jul 1, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.87 | 0.83% | 630 |
| Jun 30, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.77 | -3.23% | 209 |
| Jun 27, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.17 | 5.08% | 25 |
| Jun 26, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.58 | -1.67% | 334 |
| Jun 25, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 11.77 | - | 511 |
| Jun 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.77 | - | - |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.77 | - | - |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.77 | - | 199 |
| Jun 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.77 | 0.84% | 1,231 |