Claranova SE (FRA:BV51)
Germany · Delayed Price · Currency is EUR 0.6780
-0.0760 (-10.08%)
Last updated: Feb 23, 2026, 8:12 AM CET
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 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 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.62% | - |
| Jan 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.14% | - |
| Jan 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.70% | - |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.23% | - |
| Jan 12, 2026 | 1.37 | 1.50 | 1.37 | 1.44 | 1.44 | 4.66% | 4,325 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.02% | - |
| Jan 8, 2026 | 1.44 | 1.51 | 1.42 | 1.51 | 1.51 | 8.02% | 12,116 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.38% | - |
| Jan 6, 2026 | 1.28 | 1.46 | 1.28 | 1.46 | 1.46 | 10.44% | 1,110 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.76% | - |
| Jan 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.30% | - |
| Dec 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.64% | 2,698 |
| Dec 29, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -2.66% | 13,395 |
| Dec 23, 2025 | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | 9.06% | 18,990 |
| Dec 22, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.17% | 53,219 |
| 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% | - |