Claranova SE (EPA:CLA)
France · Delayed Price · Currency is EUR 1.258
+0.028 (2.28%)
At close: Jan 30, 2026
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 45,008 |
| Dec 18, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | - | 73,135 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -2.08% | 146,064 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.69% | 75,682 |
| Dec 15, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 49,544 |
| Dec 12, 2025 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 0.46% | 139,191 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -4.57% | 174,143 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -4.91% | 62,436 |
| Dec 9, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 35,636 |
| Dec 8, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -2.63% | 60,656 |
| Dec 5, 2025 | 1.34 | 1.46 | 1.34 | 1.44 | 1.44 | 8.57% | 193,818 |
| Dec 4, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.45% | 26,702 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 51,735 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.49% | 74,558 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.15% | 37,035 |
| Nov 28, 2025 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 2.70% | 103,580 |
| Nov 27, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.52% | 47,631 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -3.10% | 135,682 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 35,610 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -0.44% | 34,944 |
| Nov 21, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.44% | 68,636 |
| Nov 20, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -1.44% | 87,707 |
| Nov 19, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | - | 79,631 |