Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 3.124
-0.090 (-2.80%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:KO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.80% | 535 |
| Oct 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.65% | - |
| Oct 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.37% | - |
| Oct 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.24% | - |
| Oct 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.47% | - |
| Oct 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.08% | - |
| Oct 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.41% | - |
| Oct 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.73% | - |
| Oct 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.26% | - |
| Oct 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.22% | - |
| Oct 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.55% | - |
| Oct 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.04% | - |
| Oct 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.48% | - |
| Oct 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.45% | - |
| Oct 5, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -5.90% | - |
| Oct 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -8.82% | - |
| Oct 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.74% | - |
| Sep 30, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.91% | - |
| Sep 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.20% | - |
| Sep 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.67% | - |
| Sep 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.22% | - |
| Sep 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | - |
| Sep 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.76% | - |
| Sep 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.15% | - |
| Sep 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.74% | - |
| Sep 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.76% | - |
| Sep 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Sep 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.66% | - |
| Sep 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.80% | - |
| Sep 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.40% | - |
| Sep 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.45% | - |
| Sep 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.90% | - |
| Sep 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.29% | - |
| Sep 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.81% | - |
| Sep 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.25% | - |
| Sep 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.25% | - |
| Sep 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.46% | - |
| Sep 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.45% | - |
| Sep 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.38% | - |
| Aug 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.27% | - |
| Aug 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.85% | - |
| Aug 27, 2026 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -6.02% | 535 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.29% | - |
| Aug 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Aug 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.55% | 130 |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.20% | - |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.30% | - |
| Aug 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.10% | - |
| Aug 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.34% | - |
| Aug 17, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 0.25% | 1,590 |