Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 4.334
+0.052 (1.21%)
Sep 26, 2025, 5:35 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |