Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 4.102
+0.080 (1.99%)
Jun 12, 2026, 5:35 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.05 | 4.12 | 4.02 | 4.10 | 4.10 | 1.99% | 251,669 |
| Jun 11, 2026 | 4.02 | 4.06 | 3.99 | 4.02 | 4.02 | -0.40% | 201,174 |
| Jun 10, 2026 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | -0.30% | 198,842 |
| Jun 9, 2026 | 4.06 | 4.11 | 4.02 | 4.05 | 4.05 | -0.49% | 187,003 |
| Jun 8, 2026 | 3.95 | 4.12 | 3.94 | 4.07 | 4.07 | 2.16% | 245,940 |
| Jun 5, 2026 | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | -1.24% | 265,436 |
| Jun 4, 2026 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 0.85% | 250,963 |
| Jun 3, 2026 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | -0.45% | 356,840 |
| Jun 2, 2026 | 4.12 | 4.12 | 3.99 | 4.02 | 4.02 | -1.95% | 514,000 |
| Jun 1, 2026 | 4.15 | 4.18 | 4.09 | 4.10 | 4.10 | -2.10% | 276,692 |
| May 29, 2026 | 4.20 | 4.32 | 4.17 | 4.19 | 4.19 | -0.71% | 296,402 |
| May 28, 2026 | 4.18 | 4.26 | 4.16 | 4.22 | 4.22 | 0.38% | 227,951 |
| May 27, 2026 | 4.20 | 4.27 | 4.12 | 4.20 | 4.20 | -0.14% | 338,799 |
| May 26, 2026 | 4.26 | 4.32 | 4.20 | 4.21 | 4.21 | -0.76% | 254,814 |
| May 25, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | 3.87% | 352,045 |
| May 22, 2026 | 4.10 | 4.15 | 4.04 | 4.08 | 4.08 | 1.09% | 215,285 |
| May 21, 2026 | 4.09 | 4.16 | 4.03 | 4.04 | 4.04 | -1.18% | 262,351 |
| May 20, 2026 | 4.10 | 4.15 | 4.07 | 4.08 | 4.08 | -0.73% | 246,571 |
| May 19, 2026 | 4.14 | 4.21 | 4.08 | 4.11 | 4.11 | -0.24% | 188,775 |
| May 18, 2026 | 4.19 | 4.20 | 4.09 | 4.12 | 4.12 | -3.15% | 268,549 |
| May 15, 2026 | 4.31 | 4.35 | 4.25 | 4.26 | 4.26 | -2.07% | 221,346 |
| May 14, 2026 | 4.24 | 4.36 | 4.23 | 4.35 | 4.35 | 3.57% | 325,943 |
| May 13, 2026 | 4.16 | 4.20 | 4.09 | 4.20 | 4.20 | 1.65% | 439,395 |
| May 12, 2026 | 4.12 | 4.19 | 4.07 | 4.13 | 4.13 | -1.05% | 212,103 |
| May 11, 2026 | 4.32 | 4.35 | 4.11 | 4.17 | 4.17 | -2.75% | 402,587 |
| May 8, 2026 | 4.21 | 4.31 | 4.20 | 4.29 | 4.29 | 1.71% | 266,027 |
| May 7, 2026 | 4.25 | 4.35 | 4.21 | 4.22 | 4.22 | -0.24% | 420,447 |
| May 6, 2026 | 4.20 | 4.31 | 4.20 | 4.23 | 4.23 | 1.88% | 512,504 |
| May 5, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | 4.32% | 447,899 |
| May 4, 2026 | 4.04 | 4.04 | 3.97 | 3.98 | 3.98 | -1.44% | 364,772 |
| Apr 30, 2026 | 3.96 | 4.05 | 3.93 | 4.04 | 4.04 | 0.40% | 519,460 |
| Apr 29, 2026 | 4.07 | 4.17 | 4.02 | 4.02 | 4.02 | -1.37% | 358,962 |
| Apr 28, 2026 | 4.09 | 4.13 | 4.00 | 4.08 | 4.08 | -0.54% | 538,909 |
| Apr 27, 2026 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | 1.74% | 561,608 |
| Apr 24, 2026 | 3.84 | 4.07 | 3.80 | 4.03 | 4.03 | 5.77% | 1,284,695 |
| Apr 23, 2026 | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | 1.11% | 265,125 |
| Apr 22, 2026 | 3.74 | 3.87 | 3.71 | 3.77 | 3.77 | 0.64% | 279,803 |
| Apr 21, 2026 | 3.75 | 3.80 | 3.73 | 3.74 | 3.74 | -0.43% | 142,830 |
| Apr 20, 2026 | 3.79 | 3.83 | 3.72 | 3.76 | 3.76 | -2.44% | 218,309 |
| Apr 17, 2026 | 3.82 | 3.92 | 3.79 | 3.85 | 3.85 | 0.16% | 399,804 |
| Apr 16, 2026 | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | 2.34% | 284,939 |
| Apr 15, 2026 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | 0.37% | 211,632 |
| Apr 14, 2026 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | 2.35% | 264,477 |
| Apr 13, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -2.50% | 345,791 |
| Apr 10, 2026 | 3.77 | 3.89 | 3.72 | 3.75 | 3.75 | -0.11% | 205,321 |
| Apr 9, 2026 | 3.89 | 3.91 | 3.73 | 3.76 | 3.76 | -3.64% | 460,123 |
| Apr 8, 2026 | 3.88 | 3.97 | 3.85 | 3.90 | 3.90 | 4.22% | 692,543 |
| Apr 7, 2026 | 3.71 | 3.83 | 3.70 | 3.74 | 3.74 | 1.41% | 492,746 |
| Apr 2, 2026 | 3.64 | 3.70 | 3.59 | 3.69 | 3.69 | -0.70% | 272,285 |
| Apr 1, 2026 | 3.64 | 3.72 | 3.61 | 3.72 | 3.72 | 4.26% | 404,420 |