Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.618
-0.080 (-2.16%)
At close: Mar 20, 2026
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.74 | 3.77 | 3.59 | 3.62 | 3.62 | -2.16% | 1,693,278 |
| Mar 19, 2026 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -2.43% | 385,200 |
| Mar 18, 2026 | 3.77 | 3.92 | 3.75 | 3.79 | 3.79 | 0.53% | 467,052 |
| Mar 17, 2026 | 3.79 | 3.81 | 3.73 | 3.77 | 3.77 | -0.79% | 339,247 |
| Mar 16, 2026 | 3.75 | 3.81 | 3.69 | 3.80 | 3.80 | 1.06% | 204,885 |
| Mar 13, 2026 | 3.72 | 3.81 | 3.61 | 3.76 | 3.76 | 0.53% | 476,117 |
| Mar 12, 2026 | 3.75 | 3.80 | 3.69 | 3.74 | 3.74 | -1.11% | 473,931 |
| Mar 11, 2026 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -3.52% | 270,082 |
| Mar 10, 2026 | 3.89 | 3.94 | 3.85 | 3.92 | 3.92 | 2.40% | 331,944 |
| Mar 9, 2026 | 3.74 | 3.88 | 3.72 | 3.83 | 3.83 | -0.67% | 452,423 |
| Mar 6, 2026 | 3.87 | 3.96 | 3.79 | 3.85 | 3.85 | 0.42% | 351,053 |
| Mar 5, 2026 | 3.87 | 3.96 | 3.77 | 3.84 | 3.84 | -1.34% | 444,207 |
| Mar 4, 2026 | 3.78 | 3.89 | 3.71 | 3.89 | 3.89 | 0.57% | 507,785 |
| Mar 3, 2026 | 4.00 | 4.06 | 3.81 | 3.87 | 3.87 | -4.96% | 673,828 |
| Mar 2, 2026 | 3.95 | 4.15 | 3.86 | 4.07 | 4.07 | - | 588,642 |
| Feb 27, 2026 | 3.83 | 4.42 | 3.79 | 4.07 | 4.07 | 7.56% | 2,142,047 |
| Feb 26, 2026 | 3.72 | 3.82 | 3.67 | 3.78 | 3.78 | 1.28% | 631,749 |
| Feb 25, 2026 | 3.78 | 3.81 | 3.72 | 3.74 | 3.74 | -0.53% | 359,812 |
| Feb 24, 2026 | 3.93 | 3.96 | 3.76 | 3.76 | 3.76 | -4.67% | 335,676 |
| Feb 23, 2026 | 3.89 | 4.02 | 3.85 | 3.94 | 3.94 | 1.86% | 425,896 |
| Feb 20, 2026 | 3.80 | 3.93 | 3.77 | 3.87 | 3.87 | 2.06% | 330,358 |
| Feb 19, 2026 | 4.04 | 4.04 | 3.78 | 3.79 | 3.79 | -6.47% | 417,763 |
| Feb 18, 2026 | 4.01 | 4.10 | 3.97 | 4.05 | 4.05 | 1.05% | 461,203 |
| Feb 17, 2026 | 3.81 | 4.01 | 3.81 | 4.01 | 4.01 | 4.70% | 304,421 |
| Feb 16, 2026 | 3.88 | 3.93 | 3.79 | 3.83 | 3.83 | -1.14% | 229,254 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.79 | 3.87 | 3.87 | -2.42% | 242,806 |
| Feb 12, 2026 | 4.00 | 4.02 | 3.94 | 3.97 | 3.97 | 0.66% | 226,105 |
| Feb 11, 2026 | 3.95 | 3.97 | 3.85 | 3.94 | 3.94 | -0.60% | 170,923 |
| Feb 10, 2026 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | -0.10% | 227,728 |
| Feb 9, 2026 | 3.86 | 3.98 | 3.84 | 3.97 | 3.97 | 3.49% | 356,592 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.77 | 3.84 | 3.84 | -1.84% | 316,746 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.83 | 3.91 | 3.91 | 0.57% | 198,305 |
| Feb 4, 2026 | 3.83 | 3.96 | 3.79 | 3.89 | 3.89 | 1.14% | 317,104 |
| Feb 3, 2026 | 3.90 | 3.91 | 3.84 | 3.84 | 3.84 | -1.13% | 280,462 |
| Feb 2, 2026 | 3.77 | 3.90 | 3.76 | 3.89 | 3.89 | 2.05% | 257,952 |
| Jan 30, 2026 | 3.77 | 3.86 | 3.70 | 3.81 | 3.81 | 0.58% | 350,159 |
| Jan 29, 2026 | 3.99 | 4.02 | 3.79 | 3.79 | 3.79 | -4.58% | 328,815 |
| Jan 28, 2026 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -1.73% | 333,842 |
| Jan 27, 2026 | 3.98 | 4.06 | 3.93 | 4.04 | 4.04 | 1.56% | 345,028 |
| Jan 26, 2026 | 3.88 | 3.99 | 3.86 | 3.98 | 3.98 | 2.31% | 248,901 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | -1.82% | 196,342 |
| Jan 22, 2026 | 3.90 | 3.96 | 3.85 | 3.96 | 3.96 | 2.70% | 264,399 |
| Jan 21, 2026 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | -0.46% | 223,927 |
| Jan 20, 2026 | 3.83 | 3.90 | 3.81 | 3.87 | 3.87 | 0.57% | 207,930 |
| Jan 19, 2026 | 3.75 | 3.85 | 3.69 | 3.85 | 3.85 | 0.63% | 327,683 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.60% | 253,446 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.88 | 3.93 | 3.93 | -1.21% | 268,445 |
| Jan 14, 2026 | 3.82 | 4.02 | 3.81 | 3.98 | 3.98 | 4.35% | 556,722 |
| Jan 13, 2026 | 3.82 | 3.83 | 3.74 | 3.81 | 3.81 | 0.53% | 280,160 |
| Jan 12, 2026 | 3.86 | 3.86 | 3.74 | 3.79 | 3.79 | -2.32% | 377,482 |