Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 3.770
-0.188 (-4.75%)
At close: Jan 30, 2026
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.32% | - |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.31% | - |
| Dec 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.52% | - |
| Dec 2, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.30% | - |
| Dec 1, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.99% | - |
| Nov 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.22% | - |
| Nov 27, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 2.82% | 300 |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.21% | - |
| Nov 25, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.50% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.41% | - |
| Nov 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.77% | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.66% | - |
| Nov 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.10% | - |
| Nov 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.14% | - |
| Nov 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.11% | - |