Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.460
+0.028 (0.82%)
Nov 13, 2025, 5:35 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.42 | 3.56 | 3.42 | 3.46 | 3.46 | 0.87% | 307,316 |
| Nov 12, 2025 | 3.41 | 3.50 | 3.41 | 3.43 | 3.43 | 0.29% | 343,244 |
| Nov 11, 2025 | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | -0.58% | 256,564 |
| Nov 10, 2025 | 3.40 | 3.50 | 3.38 | 3.44 | 3.44 | 3.30% | 706,158 |
| Nov 7, 2025 | 3.44 | 3.47 | 3.30 | 3.33 | 3.33 | -2.63% | 639,648 |
| Nov 6, 2025 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | -1.16% | 406,674 |
| Nov 5, 2025 | 3.49 | 3.49 | 3.43 | 3.46 | 3.46 | -1.42% | 563,648 |
| Nov 4, 2025 | 3.48 | 3.56 | 3.41 | 3.51 | 3.51 | -0.57% | 547,162 |
| Nov 3, 2025 | 3.71 | 3.73 | 3.53 | 3.53 | 3.53 | -5.36% | 868,701 |
| Oct 31, 2025 | 3.75 | 3.82 | 3.71 | 3.73 | 3.73 | -0.53% | 553,656 |
| Oct 30, 2025 | 4.00 | 4.04 | 3.75 | 3.75 | 3.75 | -6.25% | 930,585 |
| Oct 29, 2025 | 3.96 | 4.10 | 3.91 | 4.00 | 4.00 | 2.04% | 1,212,994 |
| Oct 28, 2025 | 4.25 | 4.25 | 3.83 | 3.92 | 3.92 | -12.69% | 2,584,011 |
| Oct 27, 2025 | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | -0.22% | 267,679 |
| Oct 24, 2025 | 4.32 | 4.53 | 4.31 | 4.50 | 4.50 | 3.69% | 325,800 |
| Oct 23, 2025 | 4.18 | 4.44 | 4.18 | 4.34 | 4.34 | 3.33% | 470,044 |
| Oct 22, 2025 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.71% | 262,270 |
| Oct 21, 2025 | 4.32 | 4.36 | 4.23 | 4.23 | 4.23 | -2.53% | 219,985 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.24 | 4.34 | 4.34 | -1.81% | 369,711 |
| Oct 17, 2025 | 4.38 | 4.45 | 4.34 | 4.42 | 4.42 | -0.67% | 444,569 |
| Oct 16, 2025 | 4.55 | 4.68 | 4.45 | 4.45 | 4.45 | -2.41% | 332,857 |
| Oct 15, 2025 | 4.75 | 4.81 | 4.56 | 4.56 | 4.56 | -1.94% | 387,267 |
| Oct 14, 2025 | 4.58 | 4.66 | 4.50 | 4.65 | 4.65 | 1.09% | 354,511 |
| Oct 13, 2025 | 4.50 | 4.62 | 4.45 | 4.60 | 4.60 | 2.00% | 389,270 |
| Oct 10, 2025 | 4.68 | 4.76 | 4.50 | 4.51 | 4.51 | -3.63% | 428,477 |
| Oct 9, 2025 | 4.48 | 4.71 | 4.48 | 4.68 | 4.68 | 4.00% | 521,933 |
| Oct 8, 2025 | 4.42 | 4.70 | 4.42 | 4.50 | 4.50 | 1.81% | 400,443 |
| Oct 7, 2025 | 4.46 | 4.51 | 4.40 | 4.42 | 4.42 | -1.34% | 224,424 |
| Oct 6, 2025 | 4.63 | 4.63 | 4.38 | 4.48 | 4.48 | -3.45% | 462,526 |
| Oct 3, 2025 | 4.75 | 4.83 | 4.60 | 4.64 | 4.64 | -1.69% | 434,868 |
| Oct 2, 2025 | 4.75 | 4.91 | 4.64 | 4.72 | 4.72 | -0.42% | 461,182 |
| Oct 1, 2025 | 4.70 | 4.77 | 4.64 | 4.74 | 4.74 | 0.21% | 556,809 |
| Sep 30, 2025 | 4.50 | 4.82 | 4.48 | 4.73 | 4.73 | 6.53% | 1,099,082 |
| Sep 29, 2025 | 4.37 | 4.47 | 4.35 | 4.44 | 4.44 | 2.54% | 420,818 |
| Sep 26, 2025 | 4.31 | 4.46 | 4.31 | 4.33 | 4.33 | 1.17% | 312,153 |
| Sep 25, 2025 | 4.32 | 4.37 | 4.27 | 4.28 | 4.28 | -1.38% | 304,204 |
| Sep 24, 2025 | 4.19 | 4.46 | 4.19 | 4.34 | 4.34 | 3.33% | 486,359 |
| Sep 23, 2025 | 4.23 | 4.35 | 4.20 | 4.20 | 4.20 | -0.24% | 315,904 |
| Sep 22, 2025 | 4.32 | 4.32 | 4.09 | 4.21 | 4.21 | -2.55% | 602,230 |
| Sep 19, 2025 | 4.23 | 4.45 | 4.23 | 4.32 | 4.32 | 2.37% | 8,480,797 |
| Sep 18, 2025 | 4.23 | 4.30 | 4.21 | 4.22 | 4.22 | 0.48% | 379,774 |
| Sep 17, 2025 | 4.31 | 4.35 | 4.10 | 4.20 | 4.20 | -2.33% | 587,321 |
| Sep 16, 2025 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -1.38% | 353,253 |
| Sep 15, 2025 | 4.39 | 4.52 | 4.36 | 4.36 | 4.36 | 0.23% | 476,291 |
| Sep 12, 2025 | 4.28 | 4.44 | 4.28 | 4.35 | 4.35 | 2.11% | 387,178 |
| Sep 11, 2025 | 4.00 | 4.33 | 3.99 | 4.26 | 4.26 | 6.23% | 599,975 |
| Sep 10, 2025 | 3.97 | 4.13 | 3.97 | 4.01 | 4.01 | 1.26% | 518,502 |
| Sep 9, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | 1.28% | 336,507 |
| Sep 8, 2025 | 3.96 | 4.02 | 3.91 | 3.91 | 3.91 | -1.26% | 291,192 |
| Sep 5, 2025 | 4.02 | 4.08 | 3.91 | 3.96 | 3.96 | -1.00% | 426,116 |