Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 4.202
+0.062 (1.50%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:KO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1.50% | - |
| Jun 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.62% | - |
| Jun 24, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.05% | - |
| Jun 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.49% | - |
| Jun 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.91% | - |
| Jun 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.80% | - |
| Jun 18, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.64% | - |
| Jun 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.45% | - |
| Jun 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.71% | - |
| Jun 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.28% | - |
| Jun 12, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 0.65% | 80 |
| Jun 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.59% | - |
| Jun 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Jun 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.35% | - |
| Jun 8, 2026 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | 0.50% | 500 |
| Jun 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.91% | - |
| Jun 4, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.45% | - |
| Jun 3, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.20% | - |
| Jun 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.30% | - |
| Jun 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.38% | - |
| May 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.87% | - |
| May 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.67% | - |
| May 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.20% | - |
| May 26, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | 4.59% | 500 |
| May 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.19% | - |
| May 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.34% | - |
| May 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.64% | - |
| May 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.39% | - |
| May 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.33% | 32 |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.78% | - |
| May 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.94% | - |
| May 14, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.57% | - |
| May 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.05% | - |
| May 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.50% | - |
| May 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.23% | - |
| May 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.10% | - |
| May 7, 2026 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -0.10% | 1,000 |
| May 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.01% | - |
| May 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| May 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.47% | - |
| Apr 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.44% | - |
| Apr 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Apr 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.75% | - |
| Apr 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 5.81% | - |
| Apr 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.50% | - |
| Apr 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Apr 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Apr 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.30% | - |
| Apr 20, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | -0.78% | 400 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.04% | - |