Claranova SE (LON:0N6K)
London · Delayed Price · Currency is GBP · Price in EUR 0.9290
-0.1340 (-12.61%)
At close: Feb 11, 2026
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.76 | 0.82 | 0.74 | 0.77 | 0.77 | -17.65% | 629 |
| Feb 11, 2026 | 1.08 | 1.06 | 0.90 | 0.93 | 0.93 | -12.61% | 268 |
| Feb 10, 2026 | 1.09 | 1.08 | 1.06 | 1.06 | 1.06 | -1.02% | 10,338 |
| Feb 9, 2026 | 1.16 | 1.14 | 1.05 | 1.07 | 1.07 | -4.96% | 18,258 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.22% | 1,031 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -4.51% | 6,900 |
| Feb 4, 2026 | 1.24 | 1.22 | 1.19 | 1.20 | 1.20 | -0.50% | 18,806 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.90% | 548 |
| Feb 2, 2026 | 1.26 | 1.24 | 1.24 | 1.24 | 1.24 | -1.27% | 475 |
| Jan 30, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.62% | 3,716 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -2.98% | 12,597 |
| Jan 28, 2026 | 1.22 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 1,962 |
| Jan 27, 2026 | 1.32 | 1.30 | 1.28 | 1.28 | 1.28 | -2.87% | 725 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.79% | 10,883 |
| Jan 23, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.44% | 8,259 |
| Jan 22, 2026 | 1.45 | 1.48 | 1.39 | 1.39 | 1.39 | -3.19% | 2,313 |
| Jan 21, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 6.82% | 905 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.03% | 3 |
| Jan 19, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -4.44% | 317 |
| Jan 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 439 |
| Jan 15, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -4.73% | 1,358 |
| Jan 14, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.81% | 331 |
| Jan 13, 2026 | 1.48 | 1.55 | 1.49 | 1.55 | 1.55 | 8.24% | 35,996 |
| Jan 12, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | 1.27% | 42,582 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.84% | 324 |
| Jan 8, 2026 | 1.52 | 1.56 | 1.43 | 1.43 | 1.43 | -3.52% | 1,889 |
| Jan 7, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 2.64% | 1,758 |
| Jan 6, 2026 | 1.35 | 1.46 | 1.35 | 1.44 | 1.44 | 8.27% | 964 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.06% | 613 |
| Jan 2, 2026 | 1.31 | 1.37 | 1.36 | 1.36 | 1.36 | 6.09% | 458 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 30, 2025 | 1.29 | 1.28 | 1.27 | 1.28 | 1.28 | -1.08% | 1,320 |
| Dec 29, 2025 | 1.26 | 1.29 | 1.29 | 1.29 | 1.29 | 0.47% | 12 |
| Dec 24, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.29 | 0.63% | 70 |
| Dec 23, 2025 | 1.20 | 1.32 | 1.21 | 1.28 | 1.28 | 5.79% | 1,537 |
| Dec 22, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 1,791 |
| Dec 19, 2025 | 1.24 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | 255 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.64% | - |
| Dec 17, 2025 | 1.25 | 1.24 | 1.24 | 1.24 | 1.24 | -2.20% | 3,000 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 8,581 |
| Dec 15, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -3.15% | 2,270 |
| Dec 12, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.26% | 1,543 |
| Dec 11, 2025 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -4.87% | 7,207 |
| Dec 10, 2025 | 1.44 | 1.40 | 1.36 | 1.36 | 1.36 | -5.24% | 44,468 |
| Dec 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.49% | - |
| Dec 8, 2025 | 1.45 | 1.41 | 1.41 | 1.41 | 1.41 | -2.29% | 5,563 |
| Dec 5, 2025 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 8.66% | 19,553 |
| Dec 4, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.33 | 0.61% | 1,044 |
| Dec 3, 2025 | 1.33 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | 5,465 |
| Dec 2, 2025 | 1.36 | 1.35 | 1.33 | 1.33 | 1.33 | -3.19% | 28,008 |