Skip to main content
Claranova SE (EPA:ALCLA)
France flag France · Delayed Price · Currency is EUR
0.820
-0.026 (-3.07%)
At close: Apr 28, 2026

Claranova SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.850.790.820.82-3.07%172,482
Apr 27, 20260.880.880.820.850.85-4.41%137,905
Apr 24, 20260.880.900.850.890.89-1.67%119,247
Apr 23, 20260.910.920.870.900.90-2.70%67,585
Apr 22, 20260.910.950.900.930.932.32%74,521
Apr 21, 20260.951.000.900.900.90-4.34%381,062
Apr 20, 20260.860.950.830.950.959.88%395,767
Apr 17, 20260.800.870.780.860.8610.12%418,377
Apr 16, 20260.740.820.730.780.786.11%206,296
Apr 15, 20260.740.750.720.740.74-0.14%46,841
Apr 14, 20260.740.750.720.740.743.80%85,208
Apr 13, 20260.730.730.700.710.71-1.39%67,123
Apr 10, 20260.700.750.700.720.725.26%234,845
Apr 9, 20260.700.700.670.680.682.09%34,297
Apr 8, 20260.660.710.660.670.674.04%76,315
Apr 7, 20260.690.690.640.640.64-5.71%98,797
Apr 2, 20260.720.720.670.680.68-3.26%90,202
Apr 1, 20260.720.730.700.710.71-65,978
Mar 31, 20260.680.720.680.710.712.92%63,501
Mar 30, 20260.700.700.680.690.69-2.00%47,095
Mar 27, 20260.700.700.640.700.703.24%135,177
Mar 26, 20260.700.730.670.680.68-5.44%195,817
Mar 25, 20260.630.720.630.720.7210.31%204,983
Mar 24, 20260.680.680.630.650.65-4.83%36,574
Mar 23, 20260.630.680.620.680.682.55%150,309
Mar 20, 20260.620.690.620.670.677.07%167,378
Mar 19, 20260.660.660.610.620.62-4.45%155,175
Mar 18, 20260.660.660.640.650.650.15%71,008
Mar 17, 20260.660.660.640.650.65-2.26%85,120
Mar 16, 20260.700.700.630.670.67-3.20%208,077
Mar 13, 20260.690.700.680.690.69-1.86%45,164
Mar 12, 20260.720.720.690.700.70-1.55%48,902
Mar 11, 20260.700.720.680.710.712.45%233,291
Mar 10, 20260.700.700.690.690.69-0.86%111,160
Mar 9, 20260.710.710.690.700.70-74,257
Mar 6, 20260.700.720.690.700.701.30%86,629
Mar 5, 20260.680.710.670.690.691.32%139,260
Mar 4, 20260.710.710.680.680.68-2.15%125,782
Mar 3, 20260.750.750.680.700.70-6.57%331,359
Mar 2, 20260.750.750.720.750.75-1.84%181,254
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