Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 4.080
+0.044 (1.09%)
May 22, 2026, 5:35 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 3.51 | 3.61 | 3.50 | 3.56 | 3.56 | 1.42% | 363,819 |
| Mar 30, 2026 | 3.38 | 3.51 | 3.33 | 3.51 | 3.51 | 3.17% | 345,141 |
| Mar 27, 2026 | 3.41 | 3.44 | 3.28 | 3.41 | 3.41 | 0.24% | 458,024 |
| Mar 26, 2026 | 3.41 | 3.41 | 3.34 | 3.40 | 3.40 | -1.62% | 423,550 |
| Mar 25, 2026 | 3.59 | 3.60 | 3.45 | 3.45 | 3.45 | -1.31% | 484,893 |
| Mar 24, 2026 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | -4.06% | 473,350 |
| Mar 23, 2026 | 3.48 | 3.70 | 3.45 | 3.65 | 3.65 | 0.83% | 687,100 |
| Mar 20, 2026 | 3.74 | 3.77 | 3.59 | 3.62 | 3.62 | -2.16% | 1,693,278 |
| Mar 19, 2026 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -2.43% | 385,200 |
| Mar 18, 2026 | 3.77 | 3.92 | 3.75 | 3.79 | 3.79 | 0.53% | 467,052 |
| Mar 17, 2026 | 3.79 | 3.81 | 3.73 | 3.77 | 3.77 | -0.79% | 339,247 |
| Mar 16, 2026 | 3.75 | 3.81 | 3.69 | 3.80 | 3.80 | 1.06% | 204,885 |
| Mar 13, 2026 | 3.72 | 3.81 | 3.61 | 3.76 | 3.76 | 0.53% | 476,117 |
| Mar 12, 2026 | 3.75 | 3.80 | 3.69 | 3.74 | 3.74 | -1.11% | 473,931 |
| Mar 11, 2026 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -3.52% | 270,082 |