Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 4.008
+0.058 (1.47%)
At close: Sep 8, 2026
LON:0OPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3.99 | 4.00 | 3.93 | 3.95 | 3.95 | -1.06% | 19,081 |
| Sep 4, 2026 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | -0.36% | 6,216 |
| Sep 3, 2026 | 3.91 | 4.02 | 3.88 | 4.01 | 4.01 | 0.19% | 6,807 |
| Sep 2, 2026 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | -0.87% | 50,144 |
| Sep 1, 2026 | 3.98 | 4.06 | 3.97 | 4.03 | 4.03 | 1.81% | 8,265 |
| Aug 31, 2026 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | 2.04% | 40,592 |
| Aug 28, 2026 | 3.83 | 3.89 | 3.79 | 3.88 | 3.88 | -2.24% | 43,945 |
| Aug 27, 2026 | 4.00 | 4.01 | 3.74 | 3.97 | 3.97 | -0.78% | 30,243 |
| Aug 26, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -0.65% | 67,275 |
| Aug 25, 2026 | 4.06 | 4.03 | 4.02 | 4.03 | 4.03 | 0.30% | 39,749 |
| Aug 24, 2026 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | -0.41% | 81,272 |
| Aug 21, 2026 | 4.00 | 4.03 | 4.01 | 4.03 | 4.03 | 0.58% | 3,977 |
| Aug 20, 2026 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | -0.13% | 45,955 |
| Aug 19, 2026 | 4.01 | 4.07 | 4.01 | 4.02 | 4.02 | -0.72% | 8,901 |
| Aug 18, 2026 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.08% | 3,636 |
| Aug 17, 2026 | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | -0.78% | 44,959 |
| Aug 14, 2026 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | -0.06% | 15,288 |
| Aug 13, 2026 | 4.00 | 4.09 | 4.05 | 4.08 | 4.08 | 1.75% | 64,704 |
| Aug 12, 2026 | 4.00 | 4.03 | 3.98 | 4.01 | 4.01 | 0.10% | 2,700 |
| Aug 11, 2026 | 4.03 | 4.02 | 4.00 | 4.00 | 4.00 | -0.75% | 8,069 |
| Aug 10, 2026 | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | -1.84% | 8,361 |
| Aug 7, 2026 | 4.08 | 4.12 | 4.07 | 4.11 | 4.11 | 0.43% | 16,221 |
| Aug 6, 2026 | 4.06 | 4.10 | 4.07 | 4.09 | 4.09 | 1.44% | 12,946 |
| Aug 5, 2026 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | -0.84% | 9,282 |
| Aug 4, 2026 | 4.02 | 4.09 | 4.06 | 4.07 | 4.07 | 0.71% | 8,948 |
| Aug 3, 2026 | 4.02 | 4.07 | 3.96 | 4.04 | 4.04 | 0.63% | 15,010 |
| Jul 31, 2026 | 4.08 | 4.13 | 4.01 | 4.01 | 4.01 | -2.38% | 11,289 |
| Jul 30, 2026 | 4.01 | 4.21 | 4.00 | 4.11 | 4.11 | 1.39% | 13,059 |
| Jul 29, 2026 | 3.97 | 4.08 | 4.01 | 4.05 | 4.05 | 1.95% | 14,961 |
| Jul 28, 2026 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 0.67% | 831 |
| Jul 27, 2026 | 3.95 | 4.01 | 3.95 | 3.95 | 3.95 | 0.40% | 4,825 |
| Jul 24, 2026 | 3.91 | 3.96 | 3.90 | 3.93 | 3.93 | 0.03% | 5,300 |
| Jul 23, 2026 | 4.00 | 3.98 | 3.92 | 3.93 | 3.93 | -2.75% | 4,942 |
| Jul 22, 2026 | 4.00 | 4.05 | 3.96 | 4.04 | 4.04 | 2.02% | 2,822 |
| Jul 21, 2026 | 3.98 | 3.99 | 3.94 | 3.96 | 3.96 | -0.90% | 2,562 |
| Jul 20, 2026 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.54% | 12,628 |
| Jul 17, 2026 | 4.01 | 4.05 | 4.00 | 4.02 | 4.02 | 0.20% | 1,348 |
| Jul 16, 2026 | 4.07 | 4.04 | 4.00 | 4.01 | 4.01 | -0.33% | 13,004 |
| Jul 15, 2026 | 4.05 | 4.03 | 4.01 | 4.03 | 4.03 | -0.72% | 2,937 |
| Jul 14, 2026 | 3.99 | 4.07 | 4.01 | 4.06 | 4.06 | 1.27% | 2,967 |
| Jul 13, 2026 | 3.98 | 4.03 | 3.92 | 4.01 | 4.00 | 0.58% | 11,643 |
| Jul 10, 2026 | 4.01 | 4.05 | 3.96 | 3.98 | 3.98 | -1.51% | 3,131 |
| Jul 9, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | 1.02% | 1,300 |
| Jul 8, 2026 | 4.10 | 4.06 | 3.98 | 4.00 | 4.00 | -1.88% | 7,275 |
| Jul 7, 2026 | 4.13 | 4.13 | 4.06 | 4.08 | 4.08 | -1.05% | 13,085 |
| Jul 6, 2026 | 4.19 | 4.23 | 4.10 | 4.12 | 4.12 | -2.87% | 2,054 |
| Jul 3, 2026 | 4.18 | 4.25 | 4.20 | 4.24 | 4.24 | 2.34% | 8,794 |
| Jul 2, 2026 | 4.21 | 4.21 | 4.08 | 4.15 | 4.15 | -1.40% | 52,274 |
| Jul 1, 2026 | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | 1.71% | 5,899 |
| Jun 30, 2026 | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | -0.31% | 36,275 |