Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 4.340
+0.140 (3.33%)
Oct 23, 2025, 5:35 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.18 | 4.44 | 4.18 | 4.36 | 4.36 | 3.71% | 376,079 |
| 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 |
| Sep 4, 2025 | 3.97 | 4.03 | 3.95 | 4.00 | 4.00 | 0.76% | 421,552 |
| Sep 3, 2025 | 4.01 | 4.06 | 3.96 | 3.97 | 3.97 | -0.75% | 300,558 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -3.38% | 711,622 |
| Sep 1, 2025 | 4.29 | 4.33 | 4.14 | 4.14 | 4.14 | -3.27% | 505,280 |
| Aug 29, 2025 | 4.31 | 4.36 | 4.26 | 4.28 | 4.28 | -0.70% | 428,291 |
| Aug 28, 2025 | 4.41 | 4.45 | 4.31 | 4.31 | 4.31 | -2.27% | 503,923 |
| Aug 27, 2025 | 4.44 | 4.48 | 4.38 | 4.41 | 4.41 | -0.68% | 433,477 |
| Aug 26, 2025 | 4.51 | 4.52 | 4.37 | 4.44 | 4.44 | -4.10% | 905,767 |
| 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 |