Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 4.438
-0.194 (-4.19%)
Aug 26, 2025, 5:35 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.51 | 4.52 | 4.37 | 4.44 | 4.44 | -4.10% | 511,167 |
| Aug 25, 2025 | 4.88 | 4.90 | 4.61 | 4.63 | 4.63 | -4.54% | 402,564 |
| Aug 22, 2025 | 4.75 | 4.86 | 4.70 | 4.85 | 4.85 | 1.68% | 510,837 |
| Aug 21, 2025 | 4.73 | 4.92 | 4.73 | 4.77 | 4.77 | 1.27% | 502,711 |
| Aug 20, 2025 | 4.70 | 4.77 | 4.67 | 4.71 | 4.71 | 0.21% | 247,588 |
| Aug 19, 2025 | 4.75 | 4.78 | 4.64 | 4.70 | 4.70 | -1.47% | 225,186 |
| Aug 18, 2025 | 4.65 | 4.78 | 4.62 | 4.77 | 4.77 | 3.02% | 468,593 |
| Aug 15, 2025 | 4.67 | 4.75 | 4.57 | 4.63 | 4.63 | -0.22% | 267,583 |
| Aug 14, 2025 | 4.49 | 4.71 | 4.48 | 4.64 | 4.64 | 2.43% | 570,896 |
| Aug 13, 2025 | 4.51 | 4.57 | 4.45 | 4.53 | 4.53 | 0.44% | 239,974 |
| Aug 12, 2025 | 4.52 | 4.58 | 4.45 | 4.51 | 4.51 | -0.22% | 297,504 |
| Aug 11, 2025 | 4.34 | 4.57 | 4.34 | 4.52 | 4.52 | 4.15% | 460,492 |
| Aug 8, 2025 | 4.39 | 4.44 | 4.31 | 4.34 | 4.34 | -2.91% | 448,985 |
| Aug 7, 2025 | 4.37 | 4.49 | 4.32 | 4.47 | 4.47 | 2.29% | 420,660 |
| Aug 6, 2025 | 4.37 | 4.44 | 4.32 | 4.37 | 4.37 | 0.23% | 346,503 |
| Aug 5, 2025 | 4.30 | 4.43 | 4.24 | 4.36 | 4.36 | 2.11% | 349,290 |
| Aug 4, 2025 | 4.44 | 4.45 | 4.25 | 4.27 | 4.27 | -3.61% | 578,522 |
| Aug 1, 2025 | 4.48 | 4.51 | 4.38 | 4.43 | 4.43 | -2.85% | 591,596 |
| Jul 31, 2025 | 4.47 | 4.65 | 4.40 | 4.56 | 4.56 | 3.64% | 1,286,062 |
| Jul 30, 2025 | 4.70 | 4.72 | 4.16 | 4.40 | 4.40 | -13.56% | 4,126,034 |
| Jul 29, 2025 | 5.01 | 5.15 | 4.95 | 5.09 | 5.09 | 0.59% | 521,103 |
| Jul 28, 2025 | 4.90 | 5.14 | 4.86 | 5.06 | 5.06 | 2.02% | 723,877 |
| Jul 25, 2025 | 4.64 | 5.02 | 4.60 | 4.96 | 4.96 | 5.76% | 759,389 |
| Jul 24, 2025 | 4.81 | 4.81 | 4.62 | 4.69 | 4.69 | -2.09% | 597,609 |
| Jul 23, 2025 | 4.77 | 4.81 | 4.73 | 4.79 | 4.79 | 1.27% | 328,895 |
| Jul 22, 2025 | 4.82 | 4.82 | 4.69 | 4.73 | 4.73 | -1.66% | 449,636 |
| Jul 21, 2025 | 4.86 | 4.92 | 4.74 | 4.81 | 4.81 | -1.43% | 525,703 |
| Jul 18, 2025 | 5.06 | 5.06 | 4.87 | 4.88 | 4.88 | -3.56% | 448,273 |
| Jul 17, 2025 | 5.06 | 5.11 | 5.00 | 5.06 | 5.06 | 0.60% | 329,406 |
| Jul 16, 2025 | 5.09 | 5.21 | 5.03 | 5.03 | 5.03 | -0.59% | 377,662 |
| Jul 15, 2025 | 5.12 | 5.13 | 5.03 | 5.06 | 5.06 | -1.36% | 297,398 |
| Jul 14, 2025 | 5.06 | 5.15 | 5.03 | 5.13 | 5.13 | -0.19% | 311,657 |
| Jul 11, 2025 | 5.32 | 5.38 | 5.08 | 5.14 | 5.14 | -3.75% | 573,736 |
| Jul 10, 2025 | 5.35 | 5.40 | 5.21 | 5.34 | 5.34 | 0.56% | 452,022 |
| Jul 9, 2025 | 5.26 | 5.31 | 5.13 | 5.31 | 5.31 | 1.53% | 506,420 |
| Jul 8, 2025 | 5.25 | 5.28 | 5.17 | 5.23 | 5.23 | - | 293,577 |
| Jul 7, 2025 | 5.40 | 5.40 | 5.16 | 5.23 | 5.23 | -2.43% | 355,162 |
| Jul 4, 2025 | 5.34 | 5.36 | 5.24 | 5.36 | 5.36 | 0.37% | 248,294 |
| Jul 3, 2025 | 5.31 | 5.46 | 5.27 | 5.34 | 5.34 | 1.52% | 670,764 |
| Jul 2, 2025 | 5.24 | 5.35 | 5.17 | 5.26 | 5.26 | 0.96% | 392,210 |
| Jul 1, 2025 | 5.20 | 5.25 | 5.13 | 5.21 | 5.21 | 0.19% | 465,006 |
| Jun 30, 2025 | 5.09 | 5.34 | 5.01 | 5.20 | 5.20 | 2.77% | 744,401 |
| Jun 27, 2025 | 5.08 | 5.13 | 5.00 | 5.06 | 5.06 | -0.39% | 645,376 |
| Jun 26, 2025 | 5.35 | 5.35 | 5.03 | 5.08 | 5.08 | -4.51% | 915,647 |
| Jun 25, 2025 | 4.95 | 5.51 | 4.82 | 5.32 | 5.32 | 10.37% | 3,570,195 |
| Jun 24, 2025 | 4.50 | 4.89 | 4.45 | 4.82 | 4.82 | 8.56% | 2,112,637 |
| Jun 23, 2025 | 4.47 | 4.51 | 4.37 | 4.44 | 4.44 | -1.33% | 441,617 |
| Jun 20, 2025 | 4.60 | 4.76 | 4.45 | 4.50 | 4.50 | -1.53% | 1,125,499 |
| Jun 19, 2025 | 4.57 | 4.65 | 4.41 | 4.57 | 4.57 | -0.22% | 674,087 |
| Jun 18, 2025 | 4.51 | 4.59 | 4.40 | 4.58 | 4.58 | 1.10% | 662,911 |