Clariane SE (EPA:CLARI)
France · Delayed Price · Currency is EUR 4.030
+0.126 (3.23%)
Sep 3, 2026, 5:35 PM CET
Clariane SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.06 | 4.06 | 4.00 | 4.05 | 4.05 | -0.05% | 94,791 |
| Jul 15, 2026 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | 0.35% | 165,570 |
| Jul 14, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 4.04 | 0.45% | 181,413 |
| Jul 13, 2026 | 3.97 | 4.04 | 3.90 | 4.02 | 4.02 | 1.26% | 158,110 |
| Jul 10, 2026 | 4.01 | 4.06 | 3.95 | 3.97 | 3.97 | -1.78% | 208,986 |
| Jul 9, 2026 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | 0.60% | 153,625 |
| Jul 8, 2026 | 4.10 | 4.10 | 3.98 | 4.02 | 4.02 | -2.05% | 315,071 |
| Jul 7, 2026 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | -0.44% | 203,138 |
| Jul 6, 2026 | 4.21 | 4.24 | 4.09 | 4.12 | 4.12 | -2.37% | 190,191 |
| Jul 3, 2026 | 4.18 | 4.25 | 4.18 | 4.22 | 4.22 | 0.57% | 264,719 |
| Jul 2, 2026 | 4.19 | 4.21 | 4.08 | 4.20 | 4.20 | 0.33% | 307,391 |
| Jul 1, 2026 | 4.12 | 4.22 | 4.09 | 4.18 | 4.18 | 1.75% | 273,375 |
| Jun 30, 2026 | 4.12 | 4.17 | 4.06 | 4.11 | 4.11 | 0.34% | 285,705 |
| Jun 29, 2026 | 4.23 | 4.23 | 4.10 | 4.10 | 4.10 | -3.17% | 350,752 |
| Jun 26, 2026 | 4.25 | 4.27 | 4.18 | 4.23 | 4.23 | -0.47% | 288,745 |