Klarsen (EPA:ALKLA)
France · Delayed Price · Currency is EUR 0.8300
-0.0680 (-7.57%)
At close: Mar 27, 2026
Klarsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -7.57% | 664 |
| Mar 26, 2026 | 0.86 | 0.90 | 0.79 | 0.90 | 0.90 | 3.22% | 4,748 |
| Mar 25, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 2.35% | 5,215 |
| Mar 24, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 633 |
| Mar 23, 2026 | 0.89 | 0.89 | 0.80 | 0.84 | 0.84 | -4.76% | 2,800 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.81 | 0.88 | 0.88 | 8.09% | 6,073 |
| Mar 19, 2026 | 0.89 | 0.91 | 0.82 | 0.82 | 0.82 | -11.88% | 2,300 |
| Mar 18, 2026 | 0.85 | 0.93 | 0.80 | 0.93 | 0.93 | 7.42% | 6,984 |
| Mar 17, 2026 | 0.90 | 0.95 | 0.86 | 0.86 | 0.86 | -10.58% | 1,955 |
| Mar 16, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.99% | 479 |
| Mar 13, 2026 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | -0.43% | 10,019 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.88 | 0.94 | 0.94 | 0.21% | 1,080 |
| Mar 11, 2026 | 0.88 | 0.95 | 0.80 | 0.94 | 0.94 | -6.01% | 13,277 |
| Mar 10, 2026 | 0.96 | 1.00 | 0.90 | 1.00 | 1.00 | - | 7,016 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -2.16% | 4,850 |
| Mar 6, 2026 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 3,008 |
| Mar 5, 2026 | 1.06 | 1.09 | 0.98 | 1.07 | 1.07 | -0.47% | 6,805 |
| Mar 4, 2026 | 1.09 | 1.09 | 0.98 | 1.08 | 1.08 | - | 4,043 |
| Mar 3, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 3.86% | 4,112 |
| Mar 2, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 2.48% | 3,286 |
| Feb 27, 2026 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | - | 4,629 |
| Feb 26, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 3.27% | 5,468 |
| Feb 25, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.20% | 3,983 |
| Feb 24, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -6.22% | 12,973 |
| Feb 23, 2026 | 1.03 | 1.08 | 0.93 | 1.05 | 1.05 | -1.42% | 13,623 |
| Feb 20, 2026 | 1.08 | 1.13 | 1.04 | 1.06 | 1.06 | -1.85% | 7,794 |
| Feb 19, 2026 | 1.06 | 1.12 | 1.02 | 1.08 | 1.08 | -4.42% | 22,580 |
| Feb 18, 2026 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | - | 2,112 |
| Feb 17, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 0.44% | 2,287 |
| Feb 16, 2026 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | - | 9,709 |
| Feb 13, 2026 | 1.10 | 1.15 | 1.05 | 1.13 | 1.13 | -2.17% | 13,508 |
| Feb 12, 2026 | 1.11 | 1.15 | 1.05 | 1.15 | 1.15 | 0.88% | 5,763 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.04 | 1.14 | 1.14 | -0.44% | 10,028 |
| Feb 10, 2026 | 1.03 | 1.19 | 1.01 | 1.15 | 1.15 | 3.15% | 22,125 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.02 | 1.11 | 1.11 | -1.77% | 11,202 |
| Feb 6, 2026 | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | 5.61% | 18,350 |
| Feb 5, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 17,798 |
| Feb 4, 2026 | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | -0.97% | 1,963 |
| Feb 3, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | 3.00% | 5,711 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 3.31% | 6,810 |
| Jan 30, 2026 | 1.03 | 1.03 | 0.93 | 0.97 | 0.97 | -5.56% | 14,597 |
| Jan 29, 2026 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | -0.97% | 21,018 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | - | 990 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | 3.50% | 10,532 |
| Jan 26, 2026 | 1.07 | 1.14 | 1.00 | 1.00 | 1.00 | -5.66% | 74,792 |
| Jan 23, 2026 | 0.97 | 1.07 | 0.94 | 1.06 | 1.06 | 9.50% | 36,235 |
| Jan 22, 2026 | 0.89 | 0.97 | 0.87 | 0.97 | 0.97 | 9.01% | 21,798 |
| Jan 21, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 2.07% | 3,342 |
| Jan 20, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | - | 630 |
| Jan 19, 2026 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 0.23% | 8,275 |