Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 3.886
+0.118 (3.13%)
Last updated: Feb 23, 2026, 8:18 AM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.96% | - |
| Jan 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jan 14, 2026 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | 5.49% | 75 |
| Jan 13, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | -1.71% | 125 |
| Jan 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.88% | - |
| Jan 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.08% | - |
| Jan 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.28% | - |
| Jan 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.64% | - |
| Jan 6, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.41% | - |
| Jan 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.71% | - |
| Jan 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.75% | - |
| Dec 30, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.69% | 2,200 |
| Dec 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.11% | - |
| Dec 23, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 1.94% | 1,000 |
| Dec 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.57% | - |
| Dec 19, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.17% | - |
| Dec 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.22% | - |
| Dec 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.64% | - |
| Dec 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | - |
| Dec 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.15% | - |
| Dec 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.75% | - |
| Dec 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.39% | - |
| Dec 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.99% | - |
| Dec 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.20% | - |
| Dec 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.47% | - |