Claranova SE (EPA:CLA)
France · Delayed Price · Currency is EUR 1.570
+0.020 (1.29%)
At close: Nov 10, 2025
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -2.52% | 94,202 |
| Nov 6, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 86,440 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 130,263 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -2.37% | 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 | -8.42% | 459,680 |
| Oct 29, 2025 | 1.76 | 1.90 | 1.75 | 1.90 | 1.90 | 7.95% | 217,366 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.30% | 70,416 |
| Oct 27, 2025 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | -0.55% | 60,954 |
| Oct 24, 2025 | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | 4.57% | 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 | -3.28% | 98,866 |
| Oct 21, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 39,909 |
| Oct 20, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 69,292 |
| 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 |