Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 3.992
-0.090 (-2.20%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:KO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.59% | - |
| Apr 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.08% | 245 |
| Apr 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.92% | - |
| Apr 13, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -1.50% | 600 |
| Apr 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.46% | - |
| Apr 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.87% | - |
| Apr 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6.49% | - |
| Apr 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.16% | - |
| Apr 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.67% | - |
| Apr 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.92% | - |
| Mar 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.47% | - |
| 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% | - |