Skip to main content
Claranova SE (EPA:ALCLA)
France flag France · Delayed Price · Currency is EUR
0.760
-0.015 (-1.94%)
At close: Feb 27, 2026

Claranova SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.790.800.750.760.76-1.94%154,233
Feb 26, 20260.750.820.730.780.785.01%448,206
Feb 25, 20260.670.740.670.740.748.37%269,194
Feb 24, 20260.680.720.670.680.680.15%391,457
Feb 23, 20260.760.760.680.680.68-7.23%650,664
Feb 20, 20260.760.790.730.730.73-3.30%489,320
Feb 19, 20260.800.800.750.760.76-5.72%338,487
Feb 18, 20260.830.860.800.800.80-2.31%172,901
Feb 17, 20260.820.850.800.820.822.87%228,660
Feb 16, 20260.840.860.780.800.80-1.48%371,510
Feb 13, 20260.780.900.780.810.815.32%611,628
Feb 12, 20260.800.880.720.770.77-15.37%1,148,780
Feb 11, 20261.091.090.900.910.91-14.86%352,172
Feb 10, 20261.081.091.051.071.071.90%112,729
Feb 9, 20261.161.161.051.051.05-7.89%310,014
Feb 6, 20261.151.151.121.141.14-0.70%74,952
Feb 5, 20261.191.211.141.151.15-3.85%190,932
Feb 4, 20261.231.241.191.191.190.34%104,614
Feb 3, 20261.241.251.191.191.19-4.03%161,586
Feb 2, 20261.261.261.241.241.24-1.43%47,476
Jan 30, 20261.241.261.231.261.262.28%32,037
Jan 29, 20261.261.281.221.231.23-2.23%68,723
Jan 28, 20261.221.281.221.261.260.48%161,557
Jan 27, 20261.331.331.251.251.25-3.99%208,598
Jan 26, 20261.351.371.301.301.30-1.95%129,782
Jan 23, 20261.381.411.331.331.33-3.48%116,561
Jan 22, 20261.451.501.371.381.38-3.23%222,334
Jan 21, 20261.361.461.351.421.425.17%195,265
Jan 20, 20261.351.371.331.351.35-0.29%52,447
Jan 19, 20261.411.411.361.361.36-4.77%86,647
Jan 16, 20261.431.451.421.431.43-0.97%35,415
Jan 15, 20261.471.501.441.441.44-2.96%99,868
Jan 14, 20261.561.561.471.481.48-4.26%112,464
Jan 13, 20261.481.561.461.551.556.46%143,688
Jan 12, 20261.461.481.431.461.462.10%115,272
Jan 9, 20261.421.441.401.431.430.28%75,561
Jan 8, 20261.511.571.391.421.42-4.56%271,021
Jan 7, 20261.451.521.451.491.492.90%149,647
Jan 6, 20261.351.501.341.451.458.71%271,952
Jan 5, 20261.371.371.311.331.33-2.77%37,586
Jan 2, 20261.291.381.291.371.377.20%108,672
Dec 31, 20251.271.281.261.281.28-0.16%15,668
Dec 30, 20251.281.291.261.281.28-0.31%41,003
Dec 29, 20251.261.321.261.281.281.74%203,351
Dec 24, 20251.281.291.261.261.26-1.87%26,197
Dec 23, 20251.211.331.211.291.297.17%316,941
Dec 22, 20251.211.221.171.201.20-2.12%134,727
Dec 19, 20251.241.251.221.231.23-45,008
Dec 18, 20251.231.261.221.231.23-73,135
Dec 17, 20251.251.261.211.231.23-2.08%146,064
Dec 16, 20251.301.301.241.251.25-3.69%75,682
Dec 15, 20251.301.311.271.301.30-49,544
Dec 12, 20251.291.351.291.301.300.46%139,191
Dec 11, 20251.351.351.281.291.29-4.57%174,143
Dec 10, 20251.441.441.351.361.36-4.91%62,436
Dec 9, 20251.411.451.411.431.431.42%35,636
Dec 8, 20251.431.431.391.411.41-2.63%60,656
Dec 5, 20251.341.461.341.441.448.57%193,818
Dec 4, 20251.321.341.321.331.330.45%26,702
Dec 3, 20251.331.341.321.321.32-0.75%51,735
Dec 2, 20251.361.361.331.331.33-2.49%74,558
Dec 1, 20251.391.391.351.371.37-0.15%37,035
Nov 28, 20251.351.381.331.371.372.70%103,580
Nov 27, 20251.321.351.321.331.331.52%47,631
Nov 26, 20251.351.361.301.311.31-3.10%135,682
Nov 25, 20251.371.371.351.361.36-1.02%35,610
Nov 24, 20251.401.401.351.371.37-0.44%34,944
Nov 21, 20251.361.401.351.381.380.44%68,636
Nov 20, 20251.431.431.361.371.37-1.44%87,707
Nov 19, 20251.401.431.371.391.39-79,631
Nov 18, 20251.381.411.361.391.390.72%77,151
Nov 17, 20251.431.441.381.381.38-3.77%157,188
Nov 14, 20251.401.481.381.431.43-6.88%345,047
Nov 13, 20251.581.581.521.541.54-2.16%137,814
Nov 12, 20251.601.611.571.571.57-1.01%57,198
Nov 11, 20251.571.631.561.591.591.27%95,343
Nov 10, 20251.571.591.561.571.571.29%41,683
Nov 7, 20251.561.571.531.551.55-2.27%94,202
Nov 6, 20251.581.611.561.591.59-1.12%86,440
Nov 5, 20251.651.651.591.601.60-2.67%130,263
Nov 4, 20251.671.671.641.651.65-2.49%73,817
Nov 3, 20251.691.731.681.691.69-73,711
Oct 31, 20251.741.741.641.691.69-2.87%199,201
Oct 30, 20252.002.001.731.741.74-8.23%459,680
Oct 29, 20251.761.901.751.901.907.60%217,366
Oct 28, 20251.831.831.761.761.76-3.19%70,416
Oct 27, 20251.831.841.781.821.82-0.44%60,954
Oct 24, 20251.751.841.741.831.834.46%57,955
Oct 23, 20251.761.761.711.751.75-1.13%187,412
Oct 22, 20251.841.841.761.771.77-3.38%98,866
Oct 21, 20251.841.841.811.831.830.11%39,909
Oct 20, 20251.891.891.831.831.83-3.28%69,292
Oct 17, 20251.861.911.801.891.89-0.42%117,762
Oct 16, 20252.032.031.901.901.90-6.86%279,800
Oct 15, 20252.102.142.042.042.04-1.69%142,389
Oct 14, 20252.012.181.982.082.085.54%666,696
Oct 13, 20251.871.981.831.971.976.50%266,618
Oct 10, 20251.871.881.781.851.85-0.97%199,928
Oct 9, 20251.771.901.761.861.866.15%142,803
Oct 8, 20251.761.791.741.761.76-0.45%69,667