Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 4.608
+0.169 (3.80%)
At close: Oct 8, 2025
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.50 | 4.61 | 4.56 | 4.61 | 4.61 | 1.59% | 22,209 |
| Oct 10, 2025 | 4.65 | 4.76 | 4.51 | 4.54 | 4.54 | -2.93% | 28,234 |
| Oct 9, 2025 | 4.53 | 4.69 | 4.50 | 4.68 | 4.68 | 1.45% | 16,434 |
| Oct 8, 2025 | 4.42 | 4.66 | 4.46 | 4.61 | 4.61 | 3.81% | 30,333 |
| Oct 7, 2025 | 4.45 | 4.49 | 4.40 | 4.44 | 4.44 | -0.45% | 20,707 |
| Oct 6, 2025 | 4.64 | 4.63 | 4.40 | 4.46 | 4.46 | -3.90% | 1,122,433 |
| Oct 3, 2025 | 4.72 | 4.82 | 4.62 | 4.64 | 4.64 | -1.94% | 1,230,975 |
| Oct 2, 2025 | 4.75 | 4.89 | 4.68 | 4.73 | 4.73 | 0.85% | 2,436,996 |
| Oct 1, 2025 | 4.70 | 4.78 | 4.65 | 4.69 | 4.69 | 2.22% | 17,989 |
| Sep 30, 2025 | 4.49 | 4.81 | 4.50 | 4.59 | 4.59 | 3.71% | 47,690 |
| Sep 29, 2025 | 4.39 | 4.45 | 4.37 | 4.43 | 4.43 | 1.98% | 7,607 |
| Sep 26, 2025 | 4.28 | 4.45 | 4.32 | 4.34 | 4.34 | -0.05% | 15,950 |
| Sep 25, 2025 | 4.35 | 4.36 | 4.28 | 4.34 | 4.34 | -0.64% | 1,886,052 |
| Sep 24, 2025 | 4.20 | 4.38 | 4.27 | 4.37 | 4.37 | 3.19% | 32,178 |
| Sep 23, 2025 | 4.20 | 4.35 | 4.21 | 4.24 | 4.24 | -0.07% | 5,793 |
| Sep 22, 2025 | 4.35 | 4.32 | 4.10 | 4.24 | 4.24 | -1.90% | 4,051,168 |
| Sep 19, 2025 | 4.26 | 4.45 | 4.23 | 4.32 | 4.32 | 2.13% | 60,737 |
| Sep 18, 2025 | 4.23 | 4.29 | 4.23 | 4.23 | 4.23 | 0.86% | 2,913 |
| Sep 17, 2025 | 4.28 | 4.23 | 4.14 | 4.19 | 4.19 | -3.45% | 11,315 |
| Sep 16, 2025 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -1.27% | 5,887 |
| Sep 15, 2025 | 4.41 | 4.51 | 4.37 | 4.40 | 4.40 | -0.02% | 30,217 |
| Sep 12, 2025 | 4.33 | 4.44 | 4.28 | 4.40 | 4.40 | 2.40% | 8,661 |
| Sep 11, 2025 | 4.05 | 4.31 | 4.05 | 4.30 | 4.30 | 6.70% | 16,628 |
| Sep 10, 2025 | 3.95 | 4.05 | 4.03 | 4.03 | 4.03 | 1.54% | 5,091 |
| Sep 9, 2025 | 3.90 | 4.01 | 3.91 | 3.97 | 3.97 | 0.94% | 4,506 |
| Sep 8, 2025 | 3.96 | 3.98 | 3.91 | 3.93 | 3.93 | -0.35% | 11,700 |
| Sep 5, 2025 | 4.00 | 4.04 | 3.92 | 3.94 | 3.94 | -0.35% | 4,630 |
| Sep 4, 2025 | 3.97 | 4.02 | 3.96 | 3.96 | 3.96 | -0.43% | 3,956 |
| Sep 3, 2025 | 4.01 | 4.06 | 3.96 | 3.98 | 3.98 | -1.32% | 39,213 |
| Sep 2, 2025 | 4.10 | 4.07 | 3.96 | 4.03 | 4.03 | -3.77% | 48,233 |
| Sep 1, 2025 | 4.28 | 4.33 | 4.17 | 4.19 | 4.19 | -2.49% | 61,767 |
| Aug 29, 2025 | 4.31 | 4.36 | 4.28 | 4.29 | 4.29 | -3.18% | 28,162 |
| Aug 28, 2025 | 4.40 | 4.45 | 4.33 | 4.43 | 4.43 | 0.48% | 6,565 |
| Aug 27, 2025 | 4.40 | 4.46 | 4.41 | 4.41 | 4.41 | -0.20% | 5,075 |
| Aug 26, 2025 | 4.51 | 4.56 | 4.38 | 4.42 | 4.42 | -5.79% | 1,234,344 |
| Aug 25, 2025 | 4.86 | 4.86 | 4.63 | 4.69 | 4.69 | -2.15% | 4,034 |
| Aug 22, 2025 | 4.76 | 4.85 | 4.71 | 4.80 | 4.80 | -1.11% | 92,794 |
| Aug 21, 2025 | 4.73 | 4.88 | 4.71 | 4.85 | 4.85 | 3.70% | 9,953 |
| Aug 20, 2025 | 4.70 | 4.76 | 4.68 | 4.68 | 4.68 | -0.76% | 5,071 |
| Aug 19, 2025 | 4.76 | 4.77 | 4.67 | 4.71 | 4.71 | -0.97% | 2,322 |
| Aug 18, 2025 | 4.65 | 4.79 | 4.63 | 4.76 | 4.76 | 3.07% | 20,899 |
| Aug 15, 2025 | 4.65 | 4.72 | 4.59 | 4.62 | 4.62 | -0.69% | 7,272 |
| Aug 14, 2025 | 4.52 | 4.71 | 4.49 | 4.65 | 4.65 | 2.56% | 41,090 |
| Aug 13, 2025 | 4.50 | 4.55 | 4.46 | 4.53 | 4.53 | -0.46% | 3,976 |
| Aug 12, 2025 | 4.52 | 4.58 | 4.46 | 4.56 | 4.56 | 1.45% | 2,097 |
| Aug 11, 2025 | 4.31 | 4.55 | 4.34 | 4.49 | 4.49 | 3.08% | 20,550 |
| Aug 8, 2025 | 4.39 | 4.42 | 4.34 | 4.36 | 4.36 | -2.16% | 55,446 |
| Aug 7, 2025 | 4.34 | 4.49 | 4.33 | 4.45 | 4.45 | 0.75% | 34,921 |
| Aug 6, 2025 | 4.36 | 4.44 | 4.39 | 4.42 | 4.42 | 1.49% | 2,177 |
| Aug 5, 2025 | 4.28 | 4.40 | 4.27 | 4.35 | 4.35 | 2.06% | 1,787 |