Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.784
+0.048 (1.28%)
At close: Feb 26, 2026
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.72 | 3.82 | 3.67 | 3.78 | 3.78 | 1.28% | 631,749 |
| Feb 25, 2026 | 3.78 | 3.81 | 3.72 | 3.74 | 3.74 | -0.53% | 359,812 |
| Feb 24, 2026 | 3.93 | 3.96 | 3.76 | 3.76 | 3.76 | -4.67% | 335,676 |
| Feb 23, 2026 | 3.89 | 4.02 | 3.85 | 3.94 | 3.94 | 1.86% | 425,896 |
| Feb 20, 2026 | 3.80 | 3.93 | 3.77 | 3.87 | 3.87 | 2.06% | 330,358 |
| Feb 19, 2026 | 4.04 | 4.04 | 3.78 | 3.79 | 3.79 | -6.47% | 417,763 |
| Feb 18, 2026 | 4.01 | 4.10 | 3.97 | 4.05 | 4.05 | 1.05% | 461,203 |
| Feb 17, 2026 | 3.81 | 4.01 | 3.81 | 4.01 | 4.01 | 4.70% | 304,421 |
| Feb 16, 2026 | 3.88 | 3.93 | 3.79 | 3.83 | 3.83 | -1.14% | 229,254 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.79 | 3.87 | 3.87 | -2.42% | 242,806 |
| Feb 12, 2026 | 4.00 | 4.02 | 3.94 | 3.97 | 3.97 | 0.66% | 226,105 |
| Feb 11, 2026 | 3.95 | 3.97 | 3.85 | 3.94 | 3.94 | -0.60% | 170,923 |
| Feb 10, 2026 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | -0.10% | 227,728 |
| Feb 9, 2026 | 3.86 | 3.98 | 3.84 | 3.97 | 3.97 | 3.49% | 356,592 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.77 | 3.84 | 3.84 | -1.84% | 316,746 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.83 | 3.91 | 3.91 | 0.57% | 198,305 |
| Feb 4, 2026 | 3.83 | 3.96 | 3.79 | 3.89 | 3.89 | 1.14% | 317,104 |
| Feb 3, 2026 | 3.90 | 3.91 | 3.84 | 3.84 | 3.84 | -1.13% | 280,462 |
| Feb 2, 2026 | 3.77 | 3.90 | 3.76 | 3.89 | 3.89 | 2.05% | 257,952 |
| Jan 30, 2026 | 3.77 | 3.86 | 3.70 | 3.81 | 3.81 | 0.58% | 350,159 |
| Jan 29, 2026 | 3.99 | 4.02 | 3.79 | 3.79 | 3.79 | -4.58% | 328,815 |
| Jan 28, 2026 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -1.73% | 333,842 |
| Jan 27, 2026 | 3.98 | 4.06 | 3.93 | 4.04 | 4.04 | 1.56% | 345,028 |
| Jan 26, 2026 | 3.88 | 3.99 | 3.86 | 3.98 | 3.98 | 2.31% | 248,901 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | -1.82% | 196,342 |
| Jan 22, 2026 | 3.90 | 3.96 | 3.85 | 3.96 | 3.96 | 2.70% | 264,399 |
| Jan 21, 2026 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | -0.46% | 223,927 |
| Jan 20, 2026 | 3.83 | 3.90 | 3.81 | 3.87 | 3.87 | 0.57% | 207,930 |
| Jan 19, 2026 | 3.75 | 3.85 | 3.69 | 3.85 | 3.85 | 0.63% | 327,683 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.60% | 253,446 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.88 | 3.93 | 3.93 | -1.21% | 268,445 |
| Jan 14, 2026 | 3.82 | 4.02 | 3.81 | 3.98 | 3.98 | 4.35% | 556,722 |
| Jan 13, 2026 | 3.82 | 3.83 | 3.74 | 3.81 | 3.81 | 0.53% | 280,160 |
| Jan 12, 2026 | 3.86 | 3.86 | 3.74 | 3.79 | 3.79 | -2.32% | 377,482 |
| Jan 9, 2026 | 3.95 | 3.98 | 3.86 | 3.88 | 3.88 | -1.67% | 203,725 |
| Jan 8, 2026 | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | 1.96% | 388,140 |
| Jan 7, 2026 | 3.76 | 3.89 | 3.76 | 3.87 | 3.87 | 3.70% | 387,775 |
| Jan 6, 2026 | 3.84 | 3.86 | 3.68 | 3.73 | 3.73 | -2.10% | 489,827 |
| Jan 5, 2026 | 3.97 | 4.01 | 3.79 | 3.81 | 3.81 | -2.95% | 399,427 |
| Jan 2, 2026 | 3.92 | 3.99 | 3.86 | 3.93 | 3.93 | -0.10% | 322,235 |
| Dec 31, 2025 | 3.90 | 3.95 | 3.85 | 3.93 | 3.93 | 1.03% | 204,269 |
| Dec 30, 2025 | 3.82 | 3.91 | 3.80 | 3.89 | 3.89 | 1.56% | 288,218 |
| Dec 29, 2025 | 3.81 | 3.86 | 3.80 | 3.83 | 3.83 | 0.84% | 213,322 |
| 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 |