Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 4.401
+0.103 (2.40%)
At close: Sep 12, 2025
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 4.46 | 4.45 | 4.27 | 4.27 | 4.27 | -3.85% | 13,300 |
| Aug 1, 2025 | 4.50 | 4.46 | 4.40 | 4.44 | 4.44 | -2.12% | 10,787 |
| Jul 31, 2025 | 4.47 | 4.65 | 4.40 | 4.53 | 4.53 | 2.14% | 123,582 |
| Jul 30, 2025 | 4.67 | 4.62 | 4.17 | 4.44 | 4.44 | -12.40% | 62,640 |
| Jul 29, 2025 | 5.10 | 5.14 | 4.97 | 5.07 | 5.07 | 0.36% | 75,346 |
| Jul 28, 2025 | 4.97 | 5.11 | 4.91 | 5.05 | 5.05 | 3.44% | 18,046 |
| Jul 25, 2025 | 4.64 | 5.01 | 4.62 | 4.88 | 4.88 | 5.20% | 13,803 |
| Jul 24, 2025 | 4.85 | 4.82 | 4.63 | 4.64 | 4.64 | -3.17% | 29,790 |
| Jul 23, 2025 | 4.77 | 4.81 | 4.76 | 4.79 | 4.79 | 1.14% | 5,495 |
| Jul 22, 2025 | 4.86 | 4.82 | 4.69 | 4.74 | 4.74 | -1.33% | 26,374 |
| Jul 21, 2025 | 4.85 | 4.90 | 4.75 | 4.80 | 4.80 | -2.72% | 28,907 |
| Jul 18, 2025 | 5.09 | 5.06 | 4.88 | 4.94 | 4.94 | -2.57% | 6,810 |
| Jul 17, 2025 | 5.03 | 5.10 | 5.02 | 5.07 | 5.07 | -1.82% | 15,468 |
| Jul 16, 2025 | 5.03 | 5.20 | 5.10 | 5.16 | 5.16 | 1.02% | 5,565 |
| Jul 15, 2025 | 5.12 | 5.12 | 5.03 | 5.11 | 5.11 | -0.27% | 5,540 |
| Jul 14, 2025 | 5.05 | 5.14 | 5.05 | 5.12 | 5.12 | -0.08% | 16,119 |
| Jul 11, 2025 | 5.30 | 5.38 | 5.08 | 5.13 | 5.13 | -3.56% | 13,250 |
| Jul 10, 2025 | 5.29 | 5.37 | 5.22 | 5.31 | 5.31 | 1.24% | 47,015 |
| Jul 9, 2025 | 5.25 | 5.30 | 5.18 | 5.25 | 5.25 | 0.94% | 20,566 |
| Jul 8, 2025 | 5.26 | 5.28 | 5.16 | 5.20 | 5.20 | -0.93% | 15,723 |
| Jul 7, 2025 | 5.35 | 5.30 | 5.15 | 5.25 | 5.25 | -0.85% | 8,372 |