Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 3.938
-0.051 (-1.28%)
At close: Feb 11, 2026
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 3.93 | 3.98 | 3.88 | 3.96 | 3.96 | 0.25% | 12,022 |
| Dec 31, 2025 | 3.90 | 3.95 | 3.86 | 3.95 | 3.95 | 1.44% | 143 |
| Dec 30, 2025 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | 1.62% | 4,115 |
| Dec 29, 2025 | 3.80 | 3.85 | 3.82 | 3.83 | 3.83 | 1.08% | 30,478 |
| Dec 24, 2025 | 3.82 | 3.80 | 3.79 | 3.79 | 3.79 | -0.71% | 753 |
| Dec 23, 2025 | 3.76 | 3.85 | 3.81 | 3.82 | 3.82 | 1.73% | 38,092 |
| Dec 22, 2025 | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | 0.13% | 162,348 |
| Dec 19, 2025 | 3.60 | 3.77 | 3.66 | 3.75 | 3.75 | 3.82% | 12,100 |
| Dec 18, 2025 | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | -1.31% | 38,031 |
| Dec 17, 2025 | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | 2.67% | 16,747 |
| Dec 16, 2025 | 3.58 | 3.64 | 3.56 | 3.56 | 3.56 | -0.36% | 10,090 |
| Dec 15, 2025 | 3.55 | 3.58 | 3.52 | 3.58 | 3.58 | -1.32% | 910 |
| 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 |