Claranova SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.71	0.71	0.68	0.68	0.68	-2.15%	125,782
Mar 3, 2026	0.75	0.75	0.68	0.70	0.70	-6.57%	331,359
Mar 2, 2026	0.75	0.75	0.72	0.75	0.75	-1.84%	181,254
Feb 27, 2026	0.79	0.80	0.75	0.76	0.76	-1.94%	154,233
Feb 26, 2026	0.75	0.82	0.73	0.78	0.78	5.01%	448,206
Feb 25, 2026	0.67	0.74	0.67	0.74	0.74	8.37%	269,194
Feb 24, 2026	0.68	0.72	0.67	0.68	0.68	0.15%	391,457
Feb 23, 2026	0.76	0.76	0.68	0.68	0.68	-7.23%	650,664
Feb 20, 2026	0.76	0.79	0.73	0.73	0.73	-3.30%	489,320
Feb 19, 2026	0.80	0.80	0.75	0.76	0.76	-5.72%	338,487
Feb 18, 2026	0.83	0.86	0.80	0.80	0.80	-2.31%	172,901
Feb 17, 2026	0.82	0.85	0.80	0.82	0.82	2.87%	228,660
Feb 16, 2026	0.84	0.86	0.78	0.80	0.80	-1.48%	371,510
Feb 13, 2026	0.78	0.90	0.78	0.81	0.81	5.32%	611,628
Feb 12, 2026	0.80	0.88	0.72	0.77	0.77	-15.37%	1,148,780
Feb 11, 2026	1.09	1.09	0.90	0.91	0.91	-14.86%	352,172
Feb 10, 2026	1.08	1.09	1.05	1.07	1.07	1.90%	112,729
Feb 9, 2026	1.16	1.16	1.05	1.05	1.05	-7.89%	310,014
Feb 6, 2026	1.15	1.15	1.12	1.14	1.14	-0.70%	74,952
Feb 5, 2026	1.19	1.21	1.14	1.15	1.15	-3.85%	190,932
Feb 4, 2026	1.23	1.24	1.19	1.19	1.19	0.34%	104,614
Feb 3, 2026	1.24	1.25	1.19	1.19	1.19	-4.03%	161,586
Feb 2, 2026	1.26	1.26	1.24	1.24	1.24	-1.43%	47,476
Jan 30, 2026	1.24	1.26	1.23	1.26	1.26	2.28%	32,037
Jan 29, 2026	1.26	1.28	1.22	1.23	1.23	-2.23%	68,723
Jan 28, 2026	1.22	1.28	1.22	1.26	1.26	0.48%	161,557
Jan 27, 2026	1.33	1.33	1.25	1.25	1.25	-3.99%	208,598
Jan 26, 2026	1.35	1.37	1.30	1.30	1.30	-1.95%	129,782
Jan 23, 2026	1.38	1.41	1.33	1.33	1.33	-3.48%	116,561
Jan 22, 2026	1.45	1.50	1.37	1.38	1.38	-3.23%	222,334
Jan 21, 2026	1.36	1.46	1.35	1.42	1.42	5.17%	195,265
Jan 20, 2026	1.35	1.37	1.33	1.35	1.35	-0.29%	52,447
Jan 19, 2026	1.41	1.41	1.36	1.36	1.36	-4.77%	86,647
Jan 16, 2026	1.43	1.45	1.42	1.43	1.43	-0.97%	35,415
Jan 15, 2026	1.47	1.50	1.44	1.44	1.44	-2.96%	99,868
Jan 14, 2026	1.56	1.56	1.47	1.48	1.48	-4.26%	112,464
Jan 13, 2026	1.48	1.56	1.46	1.55	1.55	6.46%	143,688
Jan 12, 2026	1.46	1.48	1.43	1.46	1.46	2.10%	115,272
Jan 9, 2026	1.42	1.44	1.40	1.43	1.43	0.28%	75,561
Jan 8, 2026	1.51	1.57	1.39	1.42	1.42	-4.56%	271,021
Jan 7, 2026	1.45	1.52	1.45	1.49	1.49	2.90%	149,647
Jan 6, 2026	1.35	1.50	1.34	1.45	1.45	8.71%	271,952
Jan 5, 2026	1.37	1.37	1.31	1.33	1.33	-2.77%	37,586
Jan 2, 2026	1.29	1.38	1.29	1.37	1.37	7.20%	108,672
Dec 31, 2025	1.27	1.28	1.26	1.28	1.28	-0.16%	15,668
Dec 30, 2025	1.28	1.29	1.26	1.28	1.28	-0.31%	41,003
Dec 29, 2025	1.26	1.32	1.26	1.28	1.28	1.74%	203,351
Dec 24, 2025	1.28	1.29	1.26	1.26	1.26	-1.87%	26,197
Dec 23, 2025	1.21	1.33	1.21	1.29	1.29	7.17%	316,941
Dec 22, 2025	1.21	1.22	1.17	1.20	1.20	-2.12%	134,727