TipRanks
Carclo PLC (DE:C1Y)
FRANKFURT:C1Y
Germany Market
C1Y
Carclo plc
RESEARCH TOOLSreports

Carclo plc (C1Y) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.39
0.41
0.39
0.41
0.41
-3.32%
0
0.00
Sep 17, 2026
0.38
0.42
0.38
0.42
0.42
+2.43%
0
0.00
Sep 16, 2026
0.37
0.41
0.37
0.41
0.41
+3.00%
0
0.00
Sep 15, 2026
0.37
0.40
0.37
0.40
0.40
-0.99%
0
0.00
Sep 14, 2026
0.39
0.40
0.39
0.40
0.40
-4.27%
0
0.00
Sep 11, 2026
0.36
0.42
0.36
0.42
0.42
+7.65%
0
0.00
Sep 10, 2026
0.37
0.39
0.37
0.39
0.39
-2.00%
0
0.00
Sep 09, 2026
0.39
0.41
0.39
0.40
0.40
-5.66%
0
0.00
Sep 08, 2026
0.42
0.43
0.41
0.42
0.42
-9.79%
0
0.00
Sep 07, 2026
0.40
0.47
0.40
0.47
0.47
+2.17%
0
0.00
Sep 04, 2026
0.39
0.46
0.39
0.46
0.46
+9.00%
0
0.00
Sep 03, 2026
0.37
0.42
0.37
0.42
0.42
+4.98%
0
0.00
Sep 02, 2026
0.37
0.40
0.37
0.40
0.40
0.00%
0
0.00
Sep 01, 2026
0.37
0.41
0.37
0.40
0.40
-1.47%
0
0.00
Aug 31, 2026
0.37
0.44
0.37
0.41
0.41
+0.49%
108
0.08
Aug 28, 2026
0.37
0.41
0.37
0.41
0.41
0.00%
0
0.00
Aug 27, 2026
0.41
0.41
0.41
0.41
0.41
-6.45%
0
0.00
Aug 26, 2026
0.38
0.43
0.38
0.43
0.43
+3.83%
0
0.00
Aug 25, 2026
0.39
0.42
0.39
0.42
0.42
-0.95%
0
0.00
Aug 24, 2026
0.40
0.42
0.40
0.42
0.42
-2.31%
0
0.00
Aug 21, 2026
0.41
0.43
0.41
0.43
0.43
0.00%
0
0.00
Aug 20, 2026
0.40
0.43
0.40
0.43
0.43
+0.47%
0
0.00
Aug 19, 2026
0.40
0.43
0.40
0.43
0.43
-1.38%
0
0.00
Aug 18, 2026
0.41
0.44
0.41
0.44
0.44
-1.80%
0
0.00
Aug 17, 2026
0.41
0.45
0.41
0.44
0.44
-0.45%
0
0.00
Aug 14, 2026
0.42
0.45
0.42
0.45
0.45
-2.62%
0
0.00
Aug 13, 2026
0.43
0.47
0.43
0.46
0.46
-0.43%
0
0.00
Aug 12, 2026
0.41
0.46
0.41
0.46
0.46
+5.02%
0
0.00
Aug 11, 2026
0.41
0.44
0.41
0.44
0.44
-2.23%
0
0.00
Aug 10, 2026
0.40
0.45
0.40
0.45
0.45
+3.70%
0
0.00
Aug 07, 2026
0.41
0.44
0.41
0.43
0.43
-1.37%
0
0.00
Aug 06, 2026
0.40
0.48
0.40
0.44
0.44
+0.46%
8,500
6.16
Aug 05, 2026
0.40
0.44
0.40
0.44
0.44
+1.87%
0
0.00
Aug 04, 2026
0.42
0.45
0.42
0.43
0.43
-5.31%
0
0.00
Aug 03, 2026
0.39
0.45
0.39
0.45
0.45
+8.13%
0
0.00
Jul 31, 2026
0.39
0.43
0.39
0.42
0.42
-0.48%
38,000
48.86
Jul 30, 2026
0.41
0.42
0.41
0.42
0.42
+1.94%
0
0.00
Jul 29, 2026
0.34
0.41
0.34
0.41
0.41
+8.42%
0
0.00
Jul 28, 2026
0.36
0.38
0.36
0.38
0.38
+4.40%
0
0.00
Jul 27, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Jul 24, 2026
0.34
0.36
0.34
0.36
0.36
-1.62%
0
0.00
Jul 23, 2026
0.34
0.37
0.34
0.37
0.37
-1.07%
0
0.00
Jul 22, 2026
0.36
0.37
0.36
0.37
0.37
+5.06%
0
0.00
Jul 21, 2026
0.37
0.37
0.36
0.36
0.36
-1.11%
0
0.00
Jul 20, 2026
0.35
0.36
0.35
0.36
0.36
+2.27%
0
0.00
Jul 17, 2026
0.35
0.36
0.35
0.35
0.35
-2.22%
0
0.00
Jul 16, 2026
0.35
0.37
0.35
0.36
0.36
-5.76%
0
0.00
Jul 15, 2026
0.35
0.39
0.35
0.38
0.38
-0.52%
0
0.00
Jul 14, 2026
0.34
0.39
0.34
0.38
0.38
+1.59%
0
0.00
Jul 13, 2026
0.34
0.38
0.34
0.38
0.38
0.00%
0
0.00
Rows:
50