Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.802
-0.046 (-1.20%)
At close: Dec 24, 2025
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |