Clariane SE (LON:0OPS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.440
-0.090 (-2.55%)
At close: Nov 10, 2026
LON:0OPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.55 | 3.56 | 3.43 | 3.44 | 3.44 | -2.55% | 10,155 |
| Nov 9, 2026 | 3.46 | 3.54 | 3.46 | 3.53 | 3.53 | 1.44% | 7,619 |
| Nov 6, 2026 | 3.39 | 3.50 | 3.34 | 3.48 | 3.48 | 1.93% | 1,551 |
| Nov 5, 2026 | 3.33 | 3.48 | 3.35 | 3.41 | 3.41 | 2.83% | 8,473 |
| Nov 4, 2026 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 3.43% | 25,321 |
| Nov 3, 2026 | 3.11 | 3.27 | 3.08 | 3.21 | 3.21 | 2.16% | 9,625 |
| Nov 2, 2026 | 3.19 | 3.18 | 3.09 | 3.14 | 3.14 | -1.01% | 9,144 |
| Oct 30, 2026 | 3.35 | 3.24 | 3.15 | 3.17 | 3.17 | -4.66% | 16,624 |
| Oct 29, 2026 | 3.28 | 3.44 | 3.22 | 3.33 | 3.33 | 4.23% | 10,971 |
| Oct 28, 2026 | 3.16 | 3.26 | 3.15 | 3.19 | 3.19 | 2.31% | 3,151 |
| Oct 27, 2026 | 3.10 | 3.13 | 3.08 | 3.12 | 3.12 | 0.64% | 321,104 |
| Oct 26, 2026 | 3.16 | 3.20 | 3.10 | 3.10 | 3.10 | -0.89% | 6,612 |
| Oct 23, 2026 | 3.18 | 3.15 | 3.07 | 3.13 | 3.13 | 0.61% | 21,774 |
| Oct 22, 2026 | 3.22 | 3.21 | 2.98 | 3.11 | 3.11 | -4.92% | 23,343 |
| Oct 21, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.18% | 916,737 |
| Oct 20, 2026 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | -0.43% | 43,825 |
| Oct 19, 2026 | 3.39 | 3.40 | 3.21 | 3.29 | 3.29 | -3.55% | 65,621 |
| Oct 16, 2026 | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | -0.15% | 895 |
| Oct 15, 2026 | 3.35 | 3.42 | 3.34 | 3.42 | 3.42 | 1.54% | 1,599 |
| Oct 14, 2026 | 3.31 | 3.37 | 3.36 | 3.37 | 3.37 | 2.56% | 800 |
| Oct 13, 2026 | 3.33 | 3.35 | 3.28 | 3.28 | 3.28 | -1.80% | 69,383 |
| Oct 12, 2026 | 3.32 | 3.35 | 3.31 | 3.34 | 3.34 | 0.72% | 11,208 |
| Oct 9, 2026 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 3.30% | 6,399 |
| Oct 8, 2026 | 3.26 | 3.23 | 3.12 | 3.21 | 3.21 | -4.40% | 16,288 |
| Oct 7, 2026 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | -0.06% | 245 |
| Oct 6, 2026 | 3.35 | 3.40 | 3.36 | 3.36 | 3.36 | 1.20% | 500 |
| Oct 5, 2026 | 3.20 | 3.32 | 3.19 | 3.32 | 3.32 | 3.23% | 8,699 |
| Oct 2, 2026 | 3.39 | 3.39 | 3.22 | 3.22 | 3.22 | -6.62% | 11,844 |
| Oct 1, 2026 | 3.70 | 3.69 | 3.41 | 3.45 | 3.45 | -8.20% | 24,637 |
| Sep 30, 2026 | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -1.83% | 9,066 |
| Sep 29, 2026 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | 1.11% | 8,442 |
| Sep 28, 2026 | 3.91 | 3.96 | 3.78 | 3.78 | 3.78 | -3.27% | 7,550 |
| Sep 25, 2026 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | -1.16% | 37,091 |
| Sep 24, 2026 | 3.98 | 3.99 | 3.90 | 3.96 | 3.96 | -0.65% | 12,800 |
| Sep 23, 2026 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 1.07% | 1,124,708 |
| Sep 22, 2026 | 3.96 | 3.97 | 3.89 | 3.94 | 3.94 | -0.83% | 28,166 |
| Sep 21, 2026 | 3.86 | 3.98 | 3.79 | 3.97 | 3.97 | 3.52% | 9,360 |
| Sep 18, 2026 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -3.98% | 9,494 |
| Sep 17, 2026 | 3.96 | 4.03 | 3.95 | 4.00 | 4.00 | 0.92% | 682,264 |
| Sep 16, 2026 | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | -0.19% | 15,599 |
| Sep 15, 2026 | 3.95 | 3.97 | 3.93 | 3.97 | 3.97 | 0.02% | 14,793 |
| Sep 14, 2026 | 4.00 | 4.03 | 3.91 | 3.97 | 3.97 | -0.89% | 25,743 |
| Sep 11, 2026 | 3.99 | 4.03 | 3.98 | 4.00 | 4.00 | -1.11% | 16,043 |
| Sep 10, 2026 | 4.01 | 4.06 | 3.94 | 4.05 | 4.05 | 1.26% | 12,418 |
| Sep 9, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | 0.09% | 540,983 |
| Sep 8, 2026 | 3.96 | 4.05 | 3.93 | 3.99 | 3.99 | 1.11% | 13,924 |
| 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 |