Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 3.942
-0.048 (-1.20%)
Sep 24, 2026, 11:05 AM CET
Clariane SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | - | -0.10% | 40,694 |
| 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 |
| Aug 26, 2026 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | -0.40% | 283,358 |
| Aug 25, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.13% | 177,155 |
| Aug 24, 2026 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | 1.35% | 257,042 |
| Aug 21, 2026 | 4.01 | 4.04 | 4.00 | 4.01 | 4.01 | -0.55% | 173,829 |
| Aug 20, 2026 | 4.04 | 4.06 | 3.99 | 4.03 | 4.03 | 0.20% | 217,085 |
| Aug 19, 2026 | 4.02 | 4.08 | 4.00 | 4.02 | 4.02 | 0.25% | 479,662 |
| Aug 18, 2026 | 4.03 | 4.07 | 4.00 | 4.01 | 4.01 | -0.50% | 281,821 |
| Aug 17, 2026 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -1.52% | 190,712 |
| Aug 14, 2026 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | 0.94% | 219,189 |
| Aug 13, 2026 | 4.03 | 4.10 | 4.00 | 4.05 | 4.05 | 1.35% | 246,787 |
| Aug 12, 2026 | 3.99 | 4.04 | 3.97 | 4.00 | 4.00 | 0.25% | 211,102 |
| Aug 11, 2026 | 4.02 | 4.03 | 3.99 | 3.99 | 3.99 | -0.35% | 245,032 |
| Aug 10, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.25% | 244,666 |
| Aug 7, 2026 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 0.79% | 302,518 |
| Aug 6, 2026 | 4.06 | 4.11 | 4.02 | 4.06 | 4.06 | 1.14% | 298,884 |
| Aug 5, 2026 | 4.07 | 4.10 | 4.01 | 4.02 | 4.02 | -0.79% | 238,659 |
| Aug 4, 2026 | 4.03 | 4.11 | 4.00 | 4.05 | 4.05 | 0.80% | 363,743 |
| Aug 3, 2026 | 4.01 | 4.09 | 3.96 | 4.02 | 4.02 | 0.70% | 418,317 |
| Jul 31, 2026 | 4.09 | 4.15 | 3.99 | 3.99 | 3.99 | -3.44% | 374,387 |
| Jul 30, 2026 | 4.01 | 4.23 | 3.99 | 4.13 | 4.13 | 2.02% | 729,900 |
| Jul 29, 2026 | 4.00 | 4.09 | 3.99 | 4.05 | 4.05 | 2.12% | 316,931 |
| Jul 28, 2026 | 3.95 | 4.00 | 3.93 | 3.97 | 3.97 | 0.10% | 169,872 |
| Jul 27, 2026 | 3.98 | 4.01 | 3.93 | 3.96 | 3.96 | 0.46% | 125,552 |
| Jul 24, 2026 | 3.91 | 3.95 | 3.90 | 3.94 | 3.94 | 0.56% | 140,690 |
| Jul 23, 2026 | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | -1.95% | 145,412 |
| Jul 22, 2026 | 3.98 | 4.07 | 3.95 | 4.00 | 4.00 | 0.86% | 182,685 |
| Jul 21, 2026 | 3.98 | 3.99 | 3.93 | 3.97 | 3.97 | 0.15% | 143,745 |
| Jul 20, 2026 | 3.99 | 4.05 | 3.96 | 3.96 | 3.96 | -1.35% | 231,206 |
| Jul 17, 2026 | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | -0.89% | 81,595 |