Claranova SE (FRA:BV51)
Germany · Delayed Price · Currency is EUR 0.6250
-0.0360 (-5.45%)
At close: Mar 27, 2026
FRA:BV51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.45% | - |
| Mar 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -13.59% | - |
| Mar 25, 2026 | 0.60 | 0.77 | 0.60 | 0.77 | 0.77 | 21.62% | 500 |
| Mar 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.12% | - |
| Mar 23, 2026 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 17.75% | 16,608 |
| Mar 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.87% | - |
| Mar 19, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.83% | 15,000 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Mar 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.94% | - |
| Mar 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Mar 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | - |
| Mar 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.82% | - |
| Mar 11, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.37% | 5,000 |
| Mar 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.33% | - |
| Mar 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.41% | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.07% | - |
| Mar 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.64% | - |
| Mar 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.40% | - |
| Mar 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.86% | - |
| Mar 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.88% | - |
| Feb 27, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.12% | - |
| Feb 26, 2026 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 5.61% | 6,806 |
| Feb 25, 2026 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | 1.86% | 1,955 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.24% | 150 |
| Feb 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -10.08% | - |
| Feb 20, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -3.33% | 68,457 |
| Feb 19, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 1.17% | 1,550 |
| Feb 18, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.49% | - |
| Feb 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.84% | - |
| Feb 16, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -11.64% | - |
| Feb 13, 2026 | 0.72 | 0.86 | 0.72 | 0.86 | 0.86 | 19.80% | 24,100 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.70 | 0.72 | 0.72 | -18.98% | 108,320 |
| Feb 11, 2026 | 1.02 | 1.09 | 0.89 | 0.89 | 0.89 | -11.14% | 32,900 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.14% | - |
| Feb 9, 2026 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | -4.02% | 65,482 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.01% | - |
| Feb 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.28% | 1,570 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -12.33% | - |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.08% | 50 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.14% | - |
| Jan 30, 2026 | 1.18 | 1.28 | 1.18 | 1.22 | 1.22 | 0.66% | 2,150 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.98% | - |
| Jan 28, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -2.09% | 1,750 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -2.50% | 4,000 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.06% | - |
| Jan 23, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -4.14% | 150 |
| Jan 22, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 11.54% | 3,910 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.13% | - |
| Jan 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.02% | 1,399 |