Claranova SE (FRA:BV51)
Germany · Delayed Price · Currency is EUR 1.172
-0.058 (-4.72%)
At close: Dec 19, 2025
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.72% | - |
| Dec 18, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 3,886 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.54% | - |
| Dec 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.48% | - |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Dec 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.15% | - |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.38% | - |
| Dec 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.62% | - |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.29% | - |
| Dec 8, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 9.37% | 3,000 |
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Dec 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.28% | - |
| Dec 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | - |
| Dec 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Nov 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.14% | - |
| Nov 27, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -0.30% | 1,000 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.92% | - |
| Nov 25, 2025 | 1.31 | 1.40 | 1.30 | 1.30 | 1.30 | -2.40% | 1,500 |
| Nov 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.09% | - |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.29% | - |
| Nov 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.05% | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.92% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.66% | - |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.64% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.23% | 500 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.04% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.31% | - |
| Nov 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.20% | - |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.81% | - |
| Nov 7, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 3,900 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.83% | - |
| Nov 5, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 1.60% | 266 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.10% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.73% | - |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.78% | - |
| Oct 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.08% | - |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.40% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 1,550 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 3.29% | 300 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.81% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.72% | - |
| Oct 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.54% | - |
| Oct 21, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | -0.22% | 890 |
| Oct 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.87% | - |
| Oct 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.99% | - |
| Oct 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.98% | - |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Oct 14, 2025 | 1.90 | 2.03 | 1.90 | 2.03 | 2.03 | - | 15,000 |
| Oct 13, 2025 | 1.81 | 2.03 | 1.81 | 2.03 | 2.03 | 12.03% | 500 |