Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.284
+0.080 (2.50%)
Nov 4, 2026, 10:53 AM CET
Clariane SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 2.50% | 53,591 |
| Nov 3, 2026 | 3.11 | 3.27 | 3.08 | 3.20 | 3.20 | 1.65% | 256,613 |
| Nov 2, 2026 | 3.18 | 3.18 | 3.07 | 3.15 | 3.15 | -1.38% | 323,335 |
| Oct 30, 2026 | 3.35 | 3.36 | 3.15 | 3.20 | 3.20 | -4.88% | 306,092 |
| Oct 29, 2026 | 3.32 | 3.46 | 3.20 | 3.36 | 3.36 | 3.38% | 788,096 |
| Oct 28, 2026 | 3.16 | 3.27 | 3.10 | 3.25 | 3.25 | 3.17% | 474,872 |
| Oct 27, 2026 | 3.10 | 3.15 | 3.07 | 3.15 | 3.15 | 1.42% | 369,232 |
| Oct 26, 2026 | 3.16 | 3.21 | 3.09 | 3.11 | 3.11 | -1.21% | 275,490 |
| Oct 23, 2026 | 3.18 | 3.18 | 3.06 | 3.14 | 3.14 | 0.06% | 377,026 |
| Oct 22, 2026 | 3.22 | 3.22 | 2.98 | 3.14 | 3.14 | -3.86% | 928,822 |
| Oct 21, 2026 | 3.27 | 3.30 | 3.25 | 3.27 | 3.27 | -0.24% | 202,202 |
| Oct 20, 2026 | 3.30 | 3.31 | 3.23 | 3.28 | 3.28 | -0.79% | 200,542 |
| Oct 19, 2026 | 3.38 | 3.38 | 3.20 | 3.30 | 3.30 | -3.73% | 354,668 |
| Oct 16, 2026 | 3.45 | 3.48 | 3.38 | 3.43 | 3.43 | 0.23% | 213,749 |
| Oct 15, 2026 | 3.35 | 3.42 | 3.33 | 3.42 | 3.42 | 2.09% | 217,263 |
| Oct 14, 2026 | 3.31 | 3.38 | 3.28 | 3.35 | 3.35 | 1.88% | 186,221 |
| Oct 13, 2026 | 3.33 | 3.35 | 3.26 | 3.29 | 3.29 | -0.84% | 298,914 |
| Oct 12, 2026 | 3.32 | 3.36 | 3.29 | 3.32 | 3.32 | -0.12% | 274,571 |
| Oct 9, 2026 | 3.26 | 3.35 | 3.25 | 3.32 | 3.32 | 2.72% | 335,400 |
| Oct 8, 2026 | 3.26 | 3.26 | 3.12 | 3.23 | 3.23 | -1.40% | 686,699 |
| Oct 7, 2026 | 3.34 | 3.38 | 3.26 | 3.28 | 3.28 | -2.73% | 447,687 |
| Oct 6, 2026 | 3.35 | 3.42 | 3.31 | 3.37 | 3.37 | 0.96% | 270,891 |
| Oct 5, 2026 | 3.20 | 3.34 | 3.18 | 3.34 | 3.34 | 3.79% | 408,691 |
| Oct 2, 2026 | 3.37 | 3.38 | 3.20 | 3.22 | 3.22 | -5.58% | 788,253 |
| Oct 1, 2026 | 3.70 | 3.70 | 3.41 | 3.41 | 3.41 | -9.02% | 932,019 |
| Sep 30, 2026 | 3.86 | 3.90 | 3.75 | 3.75 | 3.75 | -1.42% | 349,661 |
| Sep 29, 2026 | 3.75 | 3.86 | 3.73 | 3.80 | 3.80 | 0.90% | 438,802 |
| Sep 28, 2026 | 3.93 | 3.97 | 3.76 | 3.77 | 3.77 | -3.44% | 451,542 |
| Sep 25, 2026 | 3.90 | 3.97 | 3.88 | 3.90 | 3.90 | -0.05% | 322,581 |
| Sep 24, 2026 | 3.98 | 4.00 | 3.87 | 3.90 | 3.90 | -2.21% | 382,311 |
| Sep 23, 2026 | 3.97 | 4.01 | 3.93 | 3.99 | 3.99 | 0.40% | 419,797 |
| Sep 22, 2026 | 3.96 | 4.00 | 3.88 | 3.97 | 3.97 | 0.51% | 295,040 |
| Sep 21, 2026 | 3.84 | 4.00 | 3.79 | 3.95 | 3.95 | 3.62% | 491,912 |
| Sep 18, 2026 | 3.97 | 3.97 | 3.82 | 3.82 | 3.82 | -4.22% | 2,032,312 |
| Sep 17, 2026 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 1.07% | 324,489 |
| Sep 16, 2026 | 3.93 | 3.98 | 3.89 | 3.94 | 3.94 | 0.20% | 304,127 |
| Sep 15, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.86% | 264,439 |
| Sep 14, 2026 | 4.00 | 4.06 | 3.89 | 3.97 | 3.97 | -0.95% | 352,917 |
| Sep 11, 2026 | 3.99 | 4.05 | 3.97 | 4.01 | 4.01 | 0.65% | 383,940 |
| Sep 10, 2026 | 4.00 | 4.08 | 3.94 | 3.98 | 3.98 | -0.50% | 531,632 |
| Sep 9, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -1.19% | 289,979 |
| Sep 8, 2026 | 3.96 | 4.06 | 3.92 | 4.05 | 4.05 | 2.48% | 298,894 |
| Sep 7, 2026 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | -0.75% | 243,172 |
| Sep 4, 2026 | 3.98 | 4.03 | 3.98 | 3.98 | 3.98 | -1.24% | 350,130 |
| Sep 3, 2026 | 3.91 | 4.05 | 3.88 | 4.03 | 4.03 | 3.23% | 307,839 |
| Sep 2, 2026 | 3.98 | 4.02 | 3.90 | 3.90 | 3.90 | -2.59% | 265,337 |
| Sep 1, 2026 | 3.98 | 4.07 | 3.97 | 4.01 | 4.01 | 0.60% | 316,855 |
| Aug 31, 2026 | 3.89 | 4.00 | 3.89 | 3.98 | 3.98 | 2.31% | 1,091,343 |
| Aug 28, 2026 | 3.83 | 3.91 | 3.79 | 3.89 | 3.89 | 2.37% | 322,266 |
| Aug 27, 2026 | 4.00 | 4.02 | 3.72 | 3.80 | 3.80 | -4.85% | 780,612 |