Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 3.384
-0.024 (-0.70%)
At close: Mar 27, 2026
FRA:KO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.70% | - |
| Mar 26, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.80% | - |
| Mar 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.20% | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Mar 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Mar 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.65% | - |
| Mar 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.80% | - |
| Mar 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.16% | - |
| Mar 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| Mar 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.32% | - |
| Mar 13, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | -0.05% | 1,000 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.45% | - |
| Mar 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.15% | - |
| Mar 10, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 3.75% | 1,000 |
| Mar 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.40% | - |
| Mar 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.88% | - |
| Mar 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Mar 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.32% | - |
| Mar 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.17% | - |
| Mar 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 5.92% | - |
| Feb 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.02% | - |
| Feb 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.64% | - |
| Feb 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.40% | - |
| Feb 24, 2026 | 3.92 | 3.99 | 3.90 | 3.91 | 3.91 | 0.57% | 7,500 |
| Feb 23, 2026 | 3.84 | 3.89 | 3.84 | 3.89 | 3.89 | 3.13% | 111 |
| Feb 20, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -6.45% | - |
| Feb 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.64% | - |
| Feb 18, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 6.63% | 2,560 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | - |
| Feb 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.00% | - |
| Feb 13, 2026 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -3.44% | 500 |
| Feb 12, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.15% | 500 |
| Feb 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.10% | - |
| Feb 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.30% | - |
| Feb 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Feb 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Feb 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Feb 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.83% | - |
| Feb 3, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | 3.16% | 60 |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.90% | - |
| Jan 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.75% | - |
| Jan 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.10% | - |
| Jan 28, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | 1.06% | 10,729 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.43% | - |
| Jan 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.68% | - |
| Jan 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.76% | - |
| Jan 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.47% | - |
| Jan 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.68% | - |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.92% | - |
| Jan 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.95% | - |