Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.902
+0.014 (0.36%)
Feb 5, 2026, 1:25 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.86 | 3.94 | 3.83 | 3.88 | - | -0.31% | 54,809 |
| 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 |
| Jan 9, 2026 | 3.95 | 3.98 | 3.86 | 3.88 | 3.88 | -1.67% | 203,725 |
| Jan 8, 2026 | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | 1.96% | 388,140 |
| Jan 7, 2026 | 3.76 | 3.89 | 3.76 | 3.87 | 3.87 | 3.70% | 387,775 |
| Jan 6, 2026 | 3.84 | 3.86 | 3.68 | 3.73 | 3.73 | -2.10% | 489,827 |
| Jan 5, 2026 | 3.97 | 4.01 | 3.79 | 3.81 | 3.81 | -2.95% | 399,427 |
| Jan 2, 2026 | 3.92 | 3.99 | 3.86 | 3.93 | 3.93 | -0.10% | 322,235 |
| Dec 31, 2025 | 3.90 | 3.95 | 3.85 | 3.93 | 3.93 | 1.03% | 204,269 |
| Dec 30, 2025 | 3.82 | 3.91 | 3.80 | 3.89 | 3.89 | 1.56% | 288,218 |
| Dec 29, 2025 | 3.81 | 3.86 | 3.80 | 3.83 | 3.83 | 0.84% | 213,322 |
| Dec 24, 2025 | 3.82 | 3.83 | 3.76 | 3.80 | 3.80 | -1.20% | 86,089 |
| Dec 23, 2025 | 3.80 | 3.86 | 3.79 | 3.85 | 3.85 | 1.37% | 264,234 |
| Dec 22, 2025 | 3.73 | 3.80 | 3.71 | 3.80 | 3.80 | 1.39% | 388,236 |
| Dec 19, 2025 | 3.63 | 3.78 | 3.63 | 3.74 | 3.74 | 3.37% | 796,242 |
| Dec 18, 2025 | 3.63 | 3.66 | 3.57 | 3.62 | 3.62 | - | 327,215 |
| Dec 17, 2025 | 3.63 | 3.67 | 3.60 | 3.62 | 3.62 | - | 300,959 |
| Dec 16, 2025 | 3.58 | 3.64 | 3.55 | 3.62 | 3.62 | 1.00% | 335,636 |
| Dec 15, 2025 | 3.57 | 3.61 | 3.52 | 3.59 | 3.59 | 0.17% | 627,287 |
| Dec 12, 2025 | 3.69 | 3.73 | 3.57 | 3.58 | 3.58 | -2.82% | 235,625 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -3.31% | 433,406 |
| Dec 10, 2025 | 3.79 | 3.90 | 3.77 | 3.81 | 3.81 | 1.11% | 407,308 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.72 | 3.77 | 3.77 | -1.82% | 352,743 |
| Dec 8, 2025 | 3.79 | 3.87 | 3.79 | 3.84 | 3.84 | 2.07% | 468,825 |
| Dec 5, 2025 | 3.73 | 3.78 | 3.69 | 3.76 | 3.76 | 1.90% | 360,506 |
| Dec 4, 2025 | 3.87 | 3.89 | 3.66 | 3.69 | 3.69 | -3.86% | 565,923 |
| Dec 3, 2025 | 3.86 | 3.91 | 3.78 | 3.84 | 3.84 | 0.16% | 464,100 |
| Dec 2, 2025 | 3.73 | 3.83 | 3.70 | 3.83 | 3.83 | 2.08% | 414,034 |
| Dec 1, 2025 | 3.73 | 3.76 | 3.64 | 3.75 | 3.75 | 0.75% | 360,600 |
| Nov 28, 2025 | 3.68 | 3.75 | 3.63 | 3.73 | 3.73 | 1.53% | 372,522 |
| Nov 27, 2025 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 2.51% | 423,888 |
| Nov 26, 2025 | 3.54 | 3.61 | 3.54 | 3.58 | 3.58 | 1.19% | 278,772 |
| Nov 25, 2025 | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | 2.20% | 437,795 |