Clariane SE (LON:0OPS)
London · Delayed Price · Currency is GBP · Price in EUR 4.022
-0.074 (-1.81%)
At close: Jun 2, 2026
LON:0OPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.00 | 4.01 | 3.99 | 4.02 | 4.02 | -0.05% | 4,361 |
| 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 |
| May 8, 2026 | 4.21 | 4.29 | 4.21 | 4.27 | 4.27 | -0.60% | 10,033 |
| May 7, 2026 | 4.26 | 4.34 | 4.21 | 4.30 | 4.30 | 0.37% | 31,269 |
| May 6, 2026 | 4.19 | 4.30 | 4.20 | 4.28 | 4.28 | 3.23% | 1,016,908 |
| May 5, 2026 | 4.00 | 4.17 | 4.00 | 4.15 | 4.15 | 3.86% | 38,866 |
| May 4, 2026 | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -0.14% | 1,440,470 |
| Apr 30, 2026 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | -2.56% | 1,022,110 |
| Apr 29, 2026 | 4.06 | 4.11 | 4.02 | 4.10 | 4.10 | 0.13% | 2,246,041 |
| Apr 28, 2026 | 4.09 | 4.12 | 4.00 | 4.10 | 4.10 | 0.18% | 23,436 |
| Apr 27, 2026 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | 1.63% | 863,925 |
| Apr 24, 2026 | 3.86 | 4.06 | 3.75 | 4.02 | 4.02 | 5.92% | 460,388 |
| Apr 23, 2026 | 3.72 | 3.82 | 3.77 | 3.80 | 3.80 | 0.70% | 19,986 |
| Apr 22, 2026 | 3.74 | 3.86 | 3.71 | 3.77 | 3.77 | 0.07% | 31,180 |
| Apr 21, 2026 | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | 0.19% | 4,794 |
| Apr 20, 2026 | 3.81 | 3.81 | 3.73 | 3.76 | 3.76 | -1.70% | 23,017 |
| Apr 17, 2026 | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | 0.58% | 22,486 |
| Apr 16, 2026 | 3.75 | 3.83 | 3.78 | 3.81 | 3.81 | 1.97% | 36,137 |
| Apr 15, 2026 | 3.75 | 3.78 | 3.69 | 3.73 | 3.73 | -0.57% | 8,681 |
| Apr 14, 2026 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | 2.40% | 12,024 |
| Apr 13, 2026 | 3.72 | 3.70 | 3.66 | 3.67 | 3.67 | -1.61% | 19,135 |
| Apr 10, 2026 | 3.75 | 3.85 | 3.73 | 3.73 | 3.73 | -0.75% | 10,388 |
| Apr 9, 2026 | 3.89 | 3.88 | 3.74 | 3.75 | 3.75 | -4.51% | 134,543 |
| Apr 8, 2026 | 3.85 | 3.96 | 3.89 | 3.93 | 3.93 | 3.73% | 69,014 |
| Apr 7, 2026 | 3.67 | 3.83 | 3.71 | 3.79 | 3.79 | 4.05% | 37,021 |
| Apr 2, 2026 | 3.64 | 3.69 | 3.59 | 3.64 | 3.64 | -0.97% | 20,353 |
| Apr 1, 2026 | 3.63 | 3.72 | 3.63 | 3.68 | 3.68 | 4.06% | 22,756 |
| Mar 31, 2026 | 3.51 | 3.59 | 3.50 | 3.53 | 3.53 | 3.83% | 31,901 |
| Mar 30, 2026 | 3.39 | 3.51 | 3.35 | 3.40 | 3.40 | 1.37% | 83,830 |
| Mar 27, 2026 | 3.41 | 3.44 | 3.30 | 3.36 | 3.36 | -0.84% | 26,397 |
| Mar 26, 2026 | 3.45 | 3.41 | 3.35 | 3.39 | 3.39 | -4.11% | 343,580 |
| Mar 25, 2026 | 3.55 | 3.58 | 3.46 | 3.53 | 3.53 | 0.60% | 38,918 |
| Mar 24, 2026 | 3.63 | 3.63 | 3.49 | 3.51 | 3.51 | -4.21% | 25,208 |
| Mar 23, 2026 | 3.50 | 3.70 | 3.46 | 3.67 | 3.66 | -0.77% | 403,470 |