Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 3.624
-0.124 (-3.32%)
At close: Dec 12, 2025
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.71 | 3.73 | 3.57 | 3.62 | 3.62 | -3.31% | 22,510 |
| Dec 11, 2025 | 3.77 | 3.79 | 3.69 | 3.75 | 3.75 | -1.00% | 30,708 |
| Dec 10, 2025 | 3.77 | 3.89 | 3.78 | 3.79 | 3.79 | 0.58% | 9,247 |
| Dec 9, 2025 | 3.85 | 3.86 | 3.72 | 3.76 | 3.76 | -2.36% | 39,892 |
| Dec 8, 2025 | 3.79 | 3.86 | 3.82 | 3.86 | 3.85 | 3.49% | 3,200 |
| Dec 5, 2025 | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | -0.27% | 546,815 |
| Dec 4, 2025 | 3.87 | 3.86 | 3.68 | 3.74 | 3.73 | -2.56% | 5,208 |
| Dec 3, 2025 | 3.87 | 3.89 | 3.79 | 3.83 | 3.83 | 1.16% | 2,839 |
| Dec 2, 2025 | 3.73 | 3.80 | 3.78 | 3.79 | 3.79 | 1.64% | 11,215 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.69 | 3.73 | 3.73 | 1.25% | 14,184 |
| Nov 28, 2025 | 3.67 | 3.73 | 3.64 | 3.68 | 3.68 | 0.93% | 18,707 |
| Nov 27, 2025 | 3.58 | 3.65 | 3.61 | 3.65 | 3.65 | 2.27% | 5,708 |
| Nov 26, 2025 | 3.55 | 3.59 | 3.54 | 3.57 | 3.57 | 1.80% | 2,909 |
| Nov 25, 2025 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | 3.95% | 1,307 |
| Nov 24, 2025 | 3.36 | 3.48 | 3.37 | 3.37 | 3.37 | 2.03% | 15,634 |
| Nov 21, 2025 | 3.28 | 3.33 | 3.27 | 3.30 | 3.30 | -1.26% | 11,201 |
| Nov 20, 2025 | 3.43 | 3.40 | 3.34 | 3.35 | 3.35 | -0.24% | 7,434 |
| Nov 19, 2025 | 3.32 | 3.42 | 3.33 | 3.35 | 3.35 | 0.99% | 12,033 |
| Nov 18, 2025 | 3.31 | 3.34 | 3.27 | 3.32 | 3.32 | -0.36% | 750,470 |
| Nov 17, 2025 | 3.43 | 3.36 | 3.33 | 3.33 | 3.33 | -1.27% | 11,297 |
| Nov 14, 2025 | 3.46 | 3.44 | 3.37 | 3.38 | 3.38 | -2.29% | 5,989 |
| Nov 13, 2025 | 3.42 | 3.53 | 3.45 | 3.46 | 3.45 | 0.44% | 7,791 |
| Nov 12, 2025 | 3.41 | 3.47 | 3.42 | 3.44 | 3.44 | 1.12% | 7,923 |
| Nov 11, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 5,132 |
| Nov 10, 2025 | 3.38 | 3.48 | 3.41 | 3.44 | 3.44 | 3.43% | 6,763 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.32 | 3.33 | 3.33 | -2.49% | 53,969 |
| Nov 6, 2025 | 3.45 | 3.47 | 3.40 | 3.41 | 3.41 | -1.30% | 40,652 |
| Nov 5, 2025 | 3.50 | 3.48 | 3.44 | 3.46 | 3.46 | -1.59% | 8,668 |
| Nov 4, 2025 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | -1.73% | 18,141 |
| Nov 3, 2025 | 3.72 | 3.72 | 3.55 | 3.58 | 3.58 | -4.77% | 2,011,678 |
| Oct 31, 2025 | 3.70 | 3.80 | 3.71 | 3.76 | 3.76 | -1.55% | 27,811 |
| Oct 30, 2025 | 4.01 | 3.95 | 3.78 | 3.81 | 3.81 | -6.47% | 38,894 |
| Oct 29, 2025 | 3.97 | 4.08 | 3.92 | 4.08 | 4.08 | 2.46% | 50,327 |
| Oct 28, 2025 | 4.26 | 4.21 | 3.84 | 3.98 | 3.98 | -11.44% | 55,758 |
| Oct 27, 2025 | 4.53 | 4.54 | 4.47 | 4.49 | 4.49 | 3.50% | 1,757 |
| Oct 24, 2025 | 4.36 | 4.52 | 4.32 | 4.34 | 4.34 | -0.34% | 16,138 |
| Oct 23, 2025 | 4.17 | 4.41 | 4.33 | 4.36 | 4.36 | 3.39% | 1,548 |
| Oct 22, 2025 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -1.54% | 3,769 |
| Oct 21, 2025 | 4.29 | 4.28 | 4.25 | 4.28 | 4.28 | -0.35% | 2,628 |
| Oct 20, 2025 | 4.40 | 4.35 | 4.25 | 4.30 | 4.29 | -2.65% | 7,514 |
| Oct 17, 2025 | 4.44 | 4.44 | 4.35 | 4.41 | 4.41 | -1.69% | 1,184,113 |
| Oct 16, 2025 | 4.55 | 4.66 | 4.46 | 4.49 | 4.49 | -2.16% | 13,933 |
| Oct 15, 2025 | 4.71 | 4.81 | 4.58 | 4.59 | 4.59 | -0.52% | 3,009,819 |
| Oct 14, 2025 | 4.61 | 4.66 | 4.50 | 4.61 | 4.61 | 0.02% | 716,342 |
| 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 | 4.67 | 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 |