Claranova SE (EPA:CLA)
France · Delayed Price · Currency is EUR 1.370
+0.036 (2.70%)
At close: Nov 28, 2025
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 77,151 |
| Nov 17, 2025 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -3.77% | 157,188 |
| Nov 14, 2025 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | -6.88% | 345,047 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -2.16% | 137,814 |
| Nov 12, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.01% | 57,198 |
| Nov 11, 2025 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 1.27% | 95,343 |
| Nov 10, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 1.29% | 41,683 |
| Nov 7, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -2.27% | 94,202 |
| Nov 6, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -1.12% | 86,440 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -2.67% | 130,263 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -2.49% | 73,817 |
| Nov 3, 2025 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | - | 73,711 |
| Oct 31, 2025 | 1.74 | 1.74 | 1.64 | 1.69 | 1.69 | -2.87% | 199,201 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.73 | 1.74 | 1.74 | -8.23% | 459,680 |
| Oct 29, 2025 | 1.76 | 1.90 | 1.75 | 1.90 | 1.90 | 7.60% | 217,366 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.19% | 70,416 |
| Oct 27, 2025 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | -0.44% | 60,954 |
| Oct 24, 2025 | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | 4.46% | 57,955 |
| Oct 23, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -1.13% | 187,412 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -3.38% | 98,866 |
| Oct 21, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.11% | 39,909 |
| Oct 20, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.28% | 69,292 |
| Oct 17, 2025 | 1.86 | 1.91 | 1.80 | 1.89 | 1.89 | -0.42% | 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 | -1.69% | 142,389 |
| Oct 14, 2025 | 2.01 | 2.18 | 1.98 | 2.08 | 2.08 | 5.54% | 666,696 |
| Oct 13, 2025 | 1.87 | 1.98 | 1.83 | 1.97 | 1.97 | 6.50% | 266,618 |
| Oct 10, 2025 | 1.87 | 1.88 | 1.78 | 1.85 | 1.85 | -0.97% | 199,928 |
| Oct 9, 2025 | 1.77 | 1.90 | 1.76 | 1.86 | 1.86 | 6.15% | 142,803 |
| Oct 8, 2025 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | -0.45% | 69,667 |
| Oct 7, 2025 | 1.78 | 1.83 | 1.76 | 1.76 | 1.76 | -1.89% | 51,793 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -2.18% | 116,604 |
| Oct 3, 2025 | 1.71 | 1.85 | 1.69 | 1.84 | 1.84 | 8.12% | 264,428 |
| Oct 2, 2025 | 1.65 | 1.72 | 1.58 | 1.70 | 1.70 | 3.28% | 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 | -0.95% | 73,677 |
| Sep 29, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 0.24% | 41,450 |
| Sep 26, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 0.48% | 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 | -0.35% | 148,679 |
| Sep 23, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.85% | 62,608 |
| Sep 22, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | -0.84% | 40,489 |