Claranova SE (FRA:BV51)
Germany · Delayed Price · Currency is EUR 1.282
-0.028 (-2.14%)
At close: Nov 28, 2025
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.46% | - |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Oct 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.35% | - |
| Oct 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.99% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.74% | - |
| Oct 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.25% | - |
| Oct 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.74% | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Sep 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Sep 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -8.25% | - |
| Sep 24, 2025 | 1.67 | 1.82 | 1.67 | 1.82 | 1.82 | 12.92% | 10,000 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Sep 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.44% | - |