Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 3.988
-0.042 (-1.04%)
At close: Jul 17, 2026
FRA:KO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.04% | - |
| Jul 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.40% | - |
| Jul 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.65% | - |
| Jul 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | - |
| Jul 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Jul 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.15% | - |
| Jul 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.13% | - |
| Jul 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | - |
| Jul 7, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.25% | - |
| Jul 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.14% | - |
| Jul 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.19% | - |
| Jul 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.45% | - |
| Jul 1, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.89% | - |
| Jun 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.80% | - |
| Jun 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.19% | - |
| Jun 26, 2026 | 4.20 | 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% | - |