Claranova SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.75	0.78	0.75	0.76	0.76	1.06%	51,981
Jun 2, 2026	0.80	0.80	0.75	0.75	0.75	-3.33%	90,551
Jun 1, 2026	0.83	0.83	0.78	0.78	0.78	-4.88%	110,496
May 29, 2026	0.81	0.83	0.80	0.82	0.82	1.11%	93,777
May 28, 2026	0.84	0.84	0.80	0.81	0.81	-2.64%	85,091
May 27, 2026	0.84	0.85	0.83	0.83	0.83	-2.46%	78,873
May 26, 2026	0.85	0.85	0.82	0.85	0.85	0.47%	72,005
May 25, 2026	0.81	0.85	0.80	0.85	0.85	3.03%	27,813
May 22, 2026	0.80	0.83	0.78	0.83	0.83	-5.17%	255,525
May 21, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	77,363
May 20, 2026	0.89	0.90	0.87	0.90	0.90	2.27%	54,743
May 19, 2026	0.88	0.91	0.88	0.88	0.88	-	71,933
May 18, 2026	0.88	0.92	0.87	0.88	0.88	2.33%	97,112
May 15, 2026	0.89	0.89	0.85	0.86	0.86	-0.92%	43,079
May 14, 2026	0.85	0.87	0.82	0.87	0.87	2.12%	37,394
May 13, 2026	0.87	0.87	0.80	0.85	0.85	-0.23%	76,017
May 12, 2026	0.83	0.87	0.83	0.85	0.85	1.43%	71,052
May 11, 2026	0.82	0.85	0.82	0.84	0.84	-2.33%	21,513
May 8, 2026	0.87	0.87	0.82	0.86	0.86	-0.92%	21,706
May 7, 2026	0.86	0.87	0.84	0.87	0.87	0.93%	38,096
May 6, 2026	0.82	0.90	0.82	0.86	0.86	5.91%	279,349
May 5, 2026	0.80	0.82	0.79	0.81	0.81	1.50%	61,613
May 4, 2026	0.78	0.82	0.78	0.80	0.80	1.27%	35,537
Apr 30, 2026	0.83	0.83	0.78	0.79	0.79	-3.66%	66,797
Apr 29, 2026	0.82	0.85	0.81	0.82	0.82	-	165,362
Apr 28, 2026	0.85	0.85	0.79	0.82	0.82	-3.07%	172,482
Apr 27, 2026	0.88	0.88	0.82	0.85	0.85	-4.41%	137,905
Apr 24, 2026	0.88	0.90	0.85	0.89	0.89	-1.67%	119,247
Apr 23, 2026	0.91	0.92	0.87	0.90	0.90	-2.70%	67,585
Apr 22, 2026	0.91	0.95	0.90	0.93	0.93	2.32%	74,521
Apr 21, 2026	0.95	1.00	0.90	0.90	0.90	-4.34%	381,062
Apr 20, 2026	0.86	0.95	0.83	0.95	0.95	9.88%	395,767
Apr 17, 2026	0.80	0.87	0.78	0.86	0.86	10.12%	418,377
Apr 16, 2026	0.74	0.82	0.73	0.78	0.78	6.11%	206,296
Apr 15, 2026	0.74	0.75	0.72	0.74	0.74	-0.14%	46,841
Apr 14, 2026	0.74	0.75	0.72	0.74	0.74	3.80%	85,208
Apr 13, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	67,123
Apr 10, 2026	0.70	0.75	0.70	0.72	0.72	5.26%	234,845
Apr 9, 2026	0.70	0.70	0.67	0.68	0.68	2.09%	34,297
Apr 8, 2026	0.66	0.71	0.66	0.67	0.67	4.04%	76,315
Apr 7, 2026	0.69	0.69	0.64	0.64	0.64	-5.71%	98,797
Apr 2, 2026	0.72	0.72	0.67	0.68	0.68	-3.26%	90,202
Apr 1, 2026	0.72	0.73	0.70	0.71	0.71	-	65,978
Mar 31, 2026	0.68	0.72	0.68	0.71	0.71	2.92%	63,501
Mar 30, 2026	0.70	0.70	0.68	0.69	0.69	-2.00%	47,095
Mar 27, 2026	0.70	0.70	0.64	0.70	0.70	3.24%	135,177
Mar 26, 2026	0.70	0.73	0.67	0.68	0.68	-5.44%	195,817
Mar 25, 2026	0.63	0.72	0.63	0.72	0.72	10.31%	204,983
Mar 24, 2026	0.68	0.68	0.63	0.65	0.65	-4.83%	36,574
Mar 23, 2026	0.63	0.68	0.62	0.68	0.68	2.55%	150,309