Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 4.022
+0.008 (0.20%)
At close: Jul 17, 2026
LON:0OPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 4.20 | 4.24 | 4.10 | 4.15 | 4.15 | -1.53% | 26,578 |
| Jun 26, 2026 | 4.24 | 4.23 | 4.18 | 4.21 | 4.21 | -0.75% | 18,660 |
| Jun 25, 2026 | 4.17 | 4.27 | 4.18 | 4.25 | 4.24 | 3.78% | 46,415 |
| Jun 24, 2026 | 4.08 | 4.17 | 4.06 | 4.09 | 4.09 | - | 1,331,705 |
| Jun 23, 2026 | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | -1.59% | 1,327,277 |
| Jun 22, 2026 | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | 0.43% | 28,269 |
| Jun 19, 2026 | 4.05 | 4.19 | 4.03 | 4.14 | 4.14 | 2.35% | 13,335 |
| Jun 18, 2026 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 0.28% | 36,808 |
| Jun 17, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | -0.15% | 2,845,869 |
| Jun 16, 2026 | 4.02 | 4.06 | 4.01 | 4.04 | 4.04 | -2.70% | 56,229 |
| Jun 15, 2026 | 4.14 | 4.19 | 4.02 | 4.15 | 4.15 | 1.36% | 334,433 |
| Jun 12, 2026 | 4.01 | 4.11 | 4.03 | 4.09 | 4.09 | 1.85% | 12,584 |
| Jun 11, 2026 | 4.01 | 4.05 | 4.00 | 4.02 | 4.02 | -0.50% | 10,061 |
| Jun 10, 2026 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | -0.94% | 30,485 |
| Jun 9, 2026 | 4.05 | 4.10 | 4.03 | 4.08 | 4.08 | 0.53% | 3,148 |
| Jun 8, 2026 | 3.99 | 4.08 | 3.95 | 4.06 | 4.06 | 1.57% | 13,545 |
| Jun 5, 2026 | 4.04 | 4.03 | 3.99 | 3.99 | 3.99 | -1.09% | 9,472 |
| Jun 4, 2026 | 3.99 | 4.06 | 4.01 | 4.04 | 4.04 | 1.19% | 2,348 |
| Jun 3, 2026 | 4.02 | 4.01 | 3.99 | 3.99 | 3.99 | -0.78% | 6,341 |
| Jun 2, 2026 | 4.13 | 4.13 | 4.00 | 4.02 | 4.02 | -1.81% | 24,956 |
| Jun 1, 2026 | 4.16 | 4.17 | 4.10 | 4.10 | 4.10 | -2.15% | 23,932 |
| May 29, 2026 | 4.23 | 4.31 | 4.18 | 4.19 | 4.19 | -0.67% | 7,671 |
| May 28, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | - | 5,295 |
| May 27, 2026 | 4.22 | 4.26 | 4.19 | 4.21 | 4.21 | 0.19% | 6,963 |
| May 26, 2026 | 4.26 | 4.27 | 4.21 | 4.21 | 4.21 | -0.99% | 1,105 |
| May 25, 2026 | 4.14 | 4.25 | 4.11 | 4.25 | 4.25 | 3.36% | 6,362 |
| May 22, 2026 | 4.08 | 4.14 | 4.04 | 4.11 | 4.11 | 1.83% | 9,168 |
| May 21, 2026 | 4.08 | 4.15 | 4.04 | 4.04 | 4.04 | -1.95% | 10,571 |
| May 20, 2026 | 4.10 | 4.15 | 4.07 | 4.12 | 4.12 | 0.06% | 11,591 |
| May 19, 2026 | 4.14 | 4.19 | 4.09 | 4.11 | 4.11 | -1.20% | 57,197 |
| May 18, 2026 | 4.23 | 4.20 | 4.10 | 4.16 | 4.16 | -3.12% | 19,264 |
| May 15, 2026 | 4.31 | 4.35 | 4.26 | 4.30 | 4.30 | -0.86% | 9,139 |
| May 14, 2026 | 4.22 | 4.35 | 4.25 | 4.34 | 4.34 | 4.49% | 13,159 |
| May 13, 2026 | 4.12 | 4.19 | 4.09 | 4.15 | 4.15 | 1.20% | 585,120 |
| May 12, 2026 | 4.15 | 4.18 | 4.08 | 4.10 | 4.10 | -2.66% | 48,785 |
| May 11, 2026 | 4.35 | 4.33 | 4.00 | 4.21 | 4.21 | -1.34% | 3,698,353 |