Claranova SE (EPA:CLA)
France · Delayed Price · Currency is EUR 1.844
-0.048 (-2.54%)
Oct 20, 2025, 1:44 PM CET
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.86 | 1.91 | 1.80 | 1.89 | 1.89 | -0.53% | 117,762 |
| Oct 16, 2025 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -6.86% | 279,800 |
| Oct 15, 2025 | 2.10 | 2.14 | 2.04 | 2.04 | 2.04 | -1.92% | 142,389 |
| Oct 14, 2025 | 2.01 | 2.18 | 1.98 | 2.08 | 2.08 | 5.58% | 666,696 |
| Oct 13, 2025 | 1.87 | 1.98 | 1.83 | 1.97 | 1.97 | 6.49% | 266,618 |
| Oct 10, 2025 | 1.87 | 1.88 | 1.78 | 1.85 | 1.85 | -0.54% | 199,928 |
| Oct 9, 2025 | 1.77 | 1.90 | 1.76 | 1.86 | 1.86 | 5.68% | 142,803 |
| Oct 8, 2025 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | - | 69,667 |
| Oct 7, 2025 | 1.78 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 51,793 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -2.17% | 116,604 |
| Oct 3, 2025 | 1.71 | 1.85 | 1.69 | 1.84 | 1.84 | 8.24% | 264,428 |
| Oct 2, 2025 | 1.65 | 1.72 | 1.58 | 1.70 | 1.70 | 3.03% | 210,039 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 40,812 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.60% | 73,677 |
| Sep 29, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | - | 41,450 |
| Sep 26, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 58,401 |
| Sep 25, 2025 | 1.75 | 1.75 | 1.63 | 1.67 | 1.67 | -2.91% | 93,814 |
| Sep 24, 2025 | 1.71 | 1.79 | 1.66 | 1.72 | 1.72 | -0.58% | 148,679 |
| Sep 23, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 4.22% | 62,608 |
| Sep 22, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 40,489 |
| Sep 19, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 71,511 |
| Sep 18, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 54,268 |
| Sep 17, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 64,878 |
| Sep 16, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -3.49% | 39,321 |
| Sep 15, 2025 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | 1.18% | 41,316 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 48,180 |
| Sep 11, 2025 | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | -1.70% | 77,445 |
| Sep 10, 2025 | 1.66 | 1.78 | 1.61 | 1.76 | 1.76 | 7.32% | 115,505 |
| Sep 9, 2025 | 1.58 | 1.65 | 1.56 | 1.64 | 1.64 | 3.80% | 103,929 |
| Sep 8, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 56,449 |
| Sep 5, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 50,527 |
| Sep 4, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 43,919 |
| Sep 3, 2025 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | - | 42,091 |
| Sep 2, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 83,567 |
| Sep 1, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -1.76% | 77,445 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 164,513 |
| Aug 28, 2025 | 1.78 | 1.81 | 1.73 | 1.74 | 1.74 | -2.25% | 89,676 |
| Aug 27, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 47,866 |
| Aug 26, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 194,076 |
| Aug 25, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 76,098 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 79,418 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | - | 17,916 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 71,057 |
| Aug 19, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 60,706 |
| Aug 18, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 3.26% | 84,076 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.13% | 53,395 |
| Aug 14, 2025 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 3.30% | 125,005 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.80 | 1.82 | 1.82 | -6.67% | 398,932 |
| Aug 12, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 44,235 |
| Aug 11, 2025 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -2.46% | 44,301 |