Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.838
+0.006 (0.16%)
At close: Dec 3, 2025
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 3.36 | 3.49 | 3.32 | 3.46 | 3.46 | 4.34% | 574,089 |
| Nov 21, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | -0.66% | 230,907 |
| Nov 20, 2025 | 3.43 | 3.47 | 3.34 | 3.34 | 3.34 | -1.42% | 275,547 |
| Nov 19, 2025 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | 1.62% | 238,978 |
| Nov 18, 2025 | 3.29 | 3.35 | 3.27 | 3.33 | 3.33 | -0.24% | 263,759 |
| Nov 17, 2025 | 3.39 | 3.41 | 3.32 | 3.34 | 3.34 | -1.71% | 283,128 |
| Nov 14, 2025 | 3.43 | 3.45 | 3.36 | 3.40 | 3.40 | -1.73% | 305,137 |
| Nov 13, 2025 | 3.42 | 3.56 | 3.42 | 3.46 | 3.46 | 0.82% | 307,316 |
| Nov 12, 2025 | 3.41 | 3.50 | 3.41 | 3.43 | 3.43 | 0.41% | 343,244 |
| Nov 11, 2025 | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | -0.70% | 256,564 |
| Nov 10, 2025 | 3.40 | 3.50 | 3.38 | 3.44 | 3.44 | 3.43% | 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 | -1.27% | 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 | -0.45% | 547,162 |
| Nov 3, 2025 | 3.71 | 3.73 | 3.53 | 3.53 | 3.53 | -5.31% | 868,701 |
| Oct 31, 2025 | 3.75 | 3.82 | 3.71 | 3.73 | 3.73 | -0.64% | 553,656 |
| Oct 30, 2025 | 4.00 | 4.04 | 3.75 | 3.75 | 3.75 | -6.34% | 930,585 |
| Oct 29, 2025 | 3.96 | 4.10 | 3.91 | 4.00 | 4.00 | 2.14% | 1,212,994 |
| Oct 28, 2025 | 4.25 | 4.25 | 3.83 | 3.92 | 3.92 | -12.77% | 2,584,011 |
| Oct 27, 2025 | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | -0.09% | 267,679 |
| Oct 24, 2025 | 4.32 | 4.53 | 4.31 | 4.50 | 4.50 | 3.64% | 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 | -0.76% | 262,270 |
| Oct 21, 2025 | 4.32 | 4.36 | 4.23 | 4.23 | 4.23 | -2.40% | 219,985 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.24 | 4.34 | 4.34 | -1.86% | 369,711 |
| Oct 17, 2025 | 4.38 | 4.45 | 4.34 | 4.42 | 4.42 | -0.81% | 444,569 |
| Oct 16, 2025 | 4.55 | 4.68 | 4.45 | 4.45 | 4.45 | -2.24% | 332,857 |
| Oct 15, 2025 | 4.75 | 4.81 | 4.56 | 4.56 | 4.56 | -2.06% | 387,267 |
| Oct 14, 2025 | 4.58 | 4.66 | 4.50 | 4.65 | 4.65 | 1.22% | 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 | -3.76% | 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 | 1.76% | 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 | -3.36% | 462,526 |
| Oct 3, 2025 | 4.75 | 4.83 | 4.60 | 4.64 | 4.64 | -1.61% | 434,868 |
| Oct 2, 2025 | 4.75 | 4.91 | 4.64 | 4.72 | 4.72 | -0.51% | 461,182 |
| Oct 1, 2025 | 4.70 | 4.77 | 4.64 | 4.74 | 4.74 | 0.17% | 556,809 |
| Sep 30, 2025 | 4.50 | 4.82 | 4.48 | 4.73 | 4.73 | 6.48% | 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 | 1.21% | 312,153 |
| Sep 25, 2025 | 4.32 | 4.37 | 4.27 | 4.28 | 4.28 | -1.25% | 304,204 |