Claranova SE (EPA:CLA)
France
· Delayed Price · Currency is EUR 1.616
-0.008 (-0.49%)
Sep 3, 2025, 4:44 PM CET
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | - | 42,091 |
| Sep 2, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 83,567 |
| Sep 1, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -1.76% | 77,445 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 164,513 |
| Aug 28, 2025 | 1.78 | 1.81 | 1.73 | 1.74 | 1.74 | -2.25% | 89,676 |
| Aug 27, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 47,866 |
| Aug 26, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 194,076 |
| Aug 25, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 76,098 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 79,418 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | - | 17,916 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 71,057 |
| Aug 19, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 60,706 |
| Aug 18, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 3.26% | 84,076 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.13% | 53,395 |
| Aug 14, 2025 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 3.30% | 125,005 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.80 | 1.82 | 1.82 | -6.67% | 398,932 |
| Aug 12, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 44,235 |
| Aug 11, 2025 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -2.46% | 44,301 |
| Aug 8, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 26,047 |
| Aug 7, 2025 | 1.95 | 2.06 | 1.93 | 2.02 | 2.02 | 4.12% | 137,276 |
| Aug 6, 2025 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -2.02% | 112,466 |
| Aug 5, 2025 | 2.05 | 2.08 | 1.96 | 1.98 | 1.98 | -3.88% | 282,599 |
| Aug 4, 2025 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.29% | 151,780 |
| Aug 1, 2025 | 2.37 | 2.37 | 2.03 | 2.13 | 2.13 | -15.14% | 932,939 |
| Jul 31, 2025 | 2.42 | 2.53 | 2.40 | 2.51 | 2.51 | 2.87% | 79,082 |
| Jul 30, 2025 | 2.54 | 2.54 | 2.42 | 2.44 | 2.44 | -2.40% | 93,663 |
| Jul 29, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | 73,866 |
| Jul 28, 2025 | 2.57 | 2.58 | 2.47 | 2.56 | 2.56 | 1.19% | 107,115 |
| Jul 25, 2025 | 2.42 | 2.55 | 2.38 | 2.53 | 2.53 | 5.42% | 195,769 |
| Jul 24, 2025 | 2.39 | 2.42 | 2.36 | 2.40 | 2.40 | 1.27% | 86,285 |
| Jul 23, 2025 | 2.28 | 2.38 | 2.28 | 2.37 | 2.37 | 3.04% | 64,871 |
| Jul 22, 2025 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | -0.86% | 50,080 |
| Jul 21, 2025 | 2.38 | 2.40 | 2.32 | 2.32 | 2.32 | -2.52% | 68,417 |
| Jul 18, 2025 | 2.40 | 2.40 | 2.35 | 2.38 | 2.38 | -0.83% | 106,229 |
| Jul 17, 2025 | 2.32 | 2.42 | 2.31 | 2.40 | 2.40 | 4.80% | 141,685 |
| Jul 16, 2025 | 2.29 | 2.31 | 2.26 | 2.29 | 2.29 | - | 59,079 |
| Jul 15, 2025 | 2.24 | 2.31 | 2.24 | 2.29 | 2.29 | 2.23% | 77,521 |
| Jul 14, 2025 | 2.21 | 2.25 | 2.21 | 2.24 | 2.24 | - | 70,141 |
| Jul 11, 2025 | 2.26 | 2.27 | 2.22 | 2.24 | 2.24 | -0.88% | 100,164 |
| Jul 10, 2025 | 2.34 | 2.34 | 2.25 | 2.26 | 2.26 | -3.00% | 103,772 |
| Jul 9, 2025 | 2.31 | 2.40 | 2.30 | 2.33 | 2.33 | 1.75% | 118,084 |
| Jul 8, 2025 | 2.26 | 2.33 | 2.25 | 2.29 | 2.29 | 1.78% | 128,780 |
| Jul 7, 2025 | 2.41 | 2.42 | 2.25 | 2.25 | 2.25 | -6.25% | 404,199 |
| Jul 4, 2025 | 2.48 | 2.48 | 2.39 | 2.40 | 2.40 | -4.38% | 164,231 |
| Jul 3, 2025 | 2.55 | 2.58 | 2.51 | 2.51 | 2.51 | -1.57% | 90,880 |
| Jul 2, 2025 | 2.63 | 2.64 | 2.54 | 2.55 | 2.55 | -1.92% | 65,178 |
| Jul 1, 2025 | 2.54 | 2.68 | 2.54 | 2.60 | 2.60 | 2.77% | 101,723 |
| Jun 30, 2025 | 2.61 | 2.63 | 2.51 | 2.53 | 2.53 | -2.32% | 109,440 |
| Jun 27, 2025 | 2.63 | 2.74 | 2.57 | 2.59 | 2.59 | -1.15% | 156,543 |
| Jun 26, 2025 | 2.58 | 2.63 | 2.53 | 2.62 | 2.62 | 1.55% | 164,946 |