Clariane SE (FRA:KO2)
Germany · Delayed Price · Currency is EUR 3.958
+0.030 (0.76%)
At close: Sep 18, 2026
FRA:KO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.31% | - |
| Aug 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.35% | - |
| Aug 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.35% | - |
| Aug 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.26% | - |
| Aug 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.65% | - |
| Aug 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.40% | - |
| Aug 6, 2026 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | -0.40% | 1,000 |
| Aug 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.80% | - |
| Aug 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.35% | - |
| Aug 3, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.29% | - |
| Jul 31, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 2.53% | 10 |
| Jul 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.60% | - |
| Jul 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.30% | - |
| Jul 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.35% | - |
| Jul 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.33% | - |
| Jul 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.81% | - |
| Jul 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.71% | - |
| Jul 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.05% | - |
| Jul 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.20% | - |
| Jul 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| 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% | - |