Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 3.770
-0.102 (-2.64%)
At close: Mar 12, 2026
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.75 | 3.81 | 3.62 | 3.74 | 3.74 | -0.85% | 19,053 |
| Mar 12, 2026 | 3.78 | 3.80 | 3.71 | 3.77 | 3.77 | -2.63% | 28,794 |
| Mar 11, 2026 | 3.91 | 3.90 | 3.79 | 3.87 | 3.87 | -0.67% | 15,814 |
| Mar 10, 2026 | 3.90 | 3.94 | 3.87 | 3.90 | 3.90 | 2.12% | 13,759 |
| Mar 9, 2026 | 3.76 | 3.88 | 3.73 | 3.82 | 3.82 | -1.78% | 22,402 |
| Mar 6, 2026 | 3.84 | 3.96 | 3.79 | 3.89 | 3.89 | -0.08% | 14,510 |
| Mar 5, 2026 | 3.89 | 3.94 | 3.79 | 3.89 | 3.89 | 1.01% | 24,601 |
| Mar 4, 2026 | 3.80 | 3.89 | 3.73 | 3.85 | 3.85 | -2.83% | 47,225 |
| Mar 3, 2026 | 4.00 | 4.01 | 3.81 | 3.96 | 3.96 | -1.54% | 25,135 |
| Mar 2, 2026 | 3.94 | 4.15 | 3.86 | 4.02 | 4.02 | -3.69% | 31,399 |
| Feb 27, 2026 | 3.85 | 4.37 | 3.83 | 4.18 | 4.18 | 12.07% | 357,845 |
| Feb 26, 2026 | 3.72 | 3.81 | 3.68 | 3.73 | 3.73 | -1.06% | 24,892 |
| Feb 25, 2026 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | -2.36% | 20,072 |
| Feb 24, 2026 | 3.93 | 3.96 | 3.78 | 3.86 | 3.86 | -2.70% | 29,932 |
| Feb 23, 2026 | 3.90 | 4.00 | 3.86 | 3.97 | 3.97 | 4.34% | 41,241 |
| Feb 20, 2026 | 3.86 | 3.92 | 3.78 | 3.80 | 3.80 | -2.66% | 8,241 |
| Feb 19, 2026 | 4.03 | 4.04 | 3.78 | 3.91 | 3.90 | -3.77% | 51,239 |
| Feb 18, 2026 | 3.99 | 4.07 | 3.98 | 4.06 | 4.06 | 3.39% | 21,622 |
| Feb 17, 2026 | 3.84 | 4.01 | 3.87 | 3.93 | 3.92 | 2.67% | 4,452 |
| Feb 16, 2026 | 3.88 | 3.85 | 3.81 | 3.82 | 3.82 | -1.75% | 6,768 |
| Feb 13, 2026 | 3.98 | 3.91 | 3.80 | 3.89 | 3.89 | -2.11% | 15,552 |
| Feb 12, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.97 | 0.94% | 911,654 |
| Feb 11, 2026 | 3.95 | 3.97 | 3.89 | 3.94 | 3.94 | -1.28% | 37,519 |
| Feb 10, 2026 | 3.97 | 4.00 | 3.95 | 3.99 | 3.99 | 1.99% | 4,169 |
| Feb 9, 2026 | 3.81 | 3.97 | 3.91 | 3.91 | 3.91 | 1.32% | 1,956 |
| Feb 6, 2026 | 3.87 | 3.91 | 3.82 | 3.86 | 3.86 | -0.75% | 6,505 |
| Feb 5, 2026 | 3.88 | 3.94 | 3.87 | 3.89 | 3.89 | -0.28% | 1,950 |
| Feb 4, 2026 | 3.83 | 3.94 | 3.83 | 3.90 | 3.90 | 0.59% | 1,692,144 |
| Feb 3, 2026 | 3.89 | 3.90 | 3.84 | 3.88 | 3.88 | 0.03% | 19,649 |
| Feb 2, 2026 | 3.77 | 3.90 | 3.80 | 3.88 | 3.88 | 1.65% | 5,562 |
| Jan 30, 2026 | 3.77 | 3.86 | 3.72 | 3.81 | 3.81 | -0.31% | 11,565 |
| Jan 29, 2026 | 3.98 | 4.02 | 3.83 | 3.83 | 3.82 | -3.65% | 5,033 |
| Jan 28, 2026 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | - | 6,853 |
| Jan 27, 2026 | 3.97 | 4.05 | 3.95 | 3.97 | 3.97 | 0.13% | 796,737 |
| Jan 26, 2026 | 3.88 | 3.97 | 3.87 | 3.97 | 3.97 | 1.72% | 4,045 |
| Jan 23, 2026 | 3.94 | 3.92 | 3.88 | 3.90 | 3.90 | -0.74% | 17,806 |
| Jan 22, 2026 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 1.92% | 3,363 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | 0.03% | 28,110 |
| Jan 20, 2026 | 3.81 | 3.86 | 3.83 | 3.85 | 3.85 | 0.05% | 21,916 |
| Jan 19, 2026 | 3.76 | 3.85 | 3.70 | 3.85 | 3.85 | 0.21% | 20,065 |
| Jan 16, 2026 | 3.89 | 3.92 | 3.84 | 3.84 | 3.84 | -2.29% | 742,657 |
| Jan 15, 2026 | 4.00 | 3.98 | 3.91 | 3.93 | 3.93 | 2.53% | 11,916 |
| Jan 14, 2026 | 3.80 | 4.01 | 3.82 | 3.84 | 3.83 | 1.03% | 35,319 |
| Jan 13, 2026 | 3.80 | 3.83 | 3.74 | 3.80 | 3.80 | 1.06% | 10,804 |
| Jan 12, 2026 | 3.90 | 3.82 | 3.75 | 3.76 | 3.76 | -3.69% | 7,471 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.41% | 10,887 |
| Jan 8, 2026 | 3.83 | 3.95 | 3.86 | 3.92 | 3.92 | 1.79% | 18,489 |
| Jan 7, 2026 | 3.74 | 3.88 | 3.76 | 3.85 | 3.85 | 3.30% | 22,807 |
| Jan 6, 2026 | 3.83 | 3.78 | 3.68 | 3.72 | 3.72 | -3.90% | 38,340 |
| Jan 5, 2026 | 3.93 | 3.99 | 3.81 | 3.88 | 3.88 | -2.15% | 290,027 |