Skip to main content
Klarsen (EPA:ALKLA)
France flag France · Delayed Price · Currency is EUR
1.020
-0.050 (-4.67%)
Mar 6, 2026, 4:47 PM CET

Klarsen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.041.071.001.021.02-4.67%3,008
Mar 5, 20261.061.090.981.071.07-0.47%6,805
Mar 4, 20261.091.090.981.081.08-4,043
Mar 3, 20261.031.091.031.081.083.86%4,112
Mar 2, 20260.981.050.981.041.042.48%3,286
Feb 27, 20261.011.050.981.011.01-4,629
Feb 26, 20260.961.010.961.011.013.27%5,468
Feb 25, 20260.991.000.970.980.98-0.20%3,983
Feb 24, 20260.971.010.960.980.98-6.22%12,973
Feb 23, 20261.031.080.931.051.05-1.42%13,623
Feb 20, 20261.081.131.041.061.06-1.85%7,794
Feb 19, 20261.061.121.021.081.08-4.42%22,580
Feb 18, 20261.131.131.061.131.13-2,112
Feb 17, 20261.081.131.081.131.130.44%2,287
Feb 16, 20261.131.131.061.131.13-9,709
Feb 13, 20261.101.151.051.131.13-2.17%13,508
Feb 12, 20261.111.151.051.151.150.88%5,763
Feb 11, 20261.181.181.041.141.14-0.44%10,028
Feb 10, 20261.031.191.011.151.153.15%22,125
Feb 9, 20261.151.171.021.111.11-1.77%11,202
Feb 6, 20261.111.161.081.131.135.61%18,350
Feb 5, 20261.021.071.021.071.074.90%17,798
Feb 4, 20261.031.030.971.021.02-0.97%1,963
Feb 3, 20260.971.030.961.031.033.00%5,711
Feb 2, 20261.001.000.931.001.003.31%6,810
Jan 30, 20261.031.030.930.970.97-5.56%14,597
Jan 29, 20261.031.030.971.031.03-0.97%21,018
Jan 28, 20261.041.041.001.041.04-990
Jan 27, 20261.071.071.001.041.043.50%10,532
Jan 26, 20261.071.141.001.001.00-5.66%74,792
Jan 23, 20260.971.070.941.061.069.50%36,235
Jan 22, 20260.890.970.870.970.979.01%21,798
Jan 21, 20260.850.890.850.890.892.07%3,342
Jan 20, 20260.840.870.840.870.87-630
Jan 19, 20260.870.870.830.870.870.23%8,275
Jan 16, 20260.820.870.820.870.875.85%9,618
Jan 15, 20260.830.840.820.820.82-2.38%1,313
Jan 14, 20260.840.840.840.840.84-1.18%2,576
Jan 13, 20260.830.850.800.850.852.16%6,587
Jan 12, 20260.830.830.830.830.83-2.80%120
Jan 9, 20260.830.880.830.860.86-0.47%113
Jan 8, 20260.820.860.820.860.860.23%3,980
Jan 7, 20260.840.870.820.860.86-0.23%625
Jan 6, 20260.890.890.860.860.861.65%507
Jan 5, 20260.880.890.840.850.85-3.64%1,097
Jan 2, 20260.890.890.840.880.881.15%2,602
Dec 31, 20250.880.880.830.870.870.93%1,258
Dec 30, 20250.860.860.830.860.86-3.80%5,064
Dec 29, 20250.860.900.840.890.896.43%14,929
Dec 24, 20250.860.860.840.840.840.72%460
Dec 23, 20250.840.870.830.830.83-4.58%2,363
Dec 22, 20250.870.880.830.870.871.63%2,038
Dec 19, 20250.830.880.830.860.861.42%1,131
Dec 18, 20250.850.880.820.850.85-8,531
Dec 17, 20250.870.900.850.850.85-3.64%5,035
Dec 16, 20250.850.890.850.880.88-12,301
Dec 15, 20250.910.950.850.880.88-8.90%13,170
Dec 12, 20251.041.040.940.970.97-3.40%13,265
Dec 11, 20250.851.050.851.001.0017.65%42,999
Dec 10, 20250.830.850.810.850.85-8,983
Dec 9, 20250.900.900.840.850.85-6.39%14,888
Dec 8, 20250.790.940.790.910.919.93%37,589
Dec 5, 20250.800.830.790.830.83-1.20%950
Dec 4, 20250.800.840.790.840.84-3,640
Dec 3, 20250.840.840.800.840.84-0.48%1,682
Dec 2, 20250.820.850.810.840.842.44%14,799
Dec 1, 20250.830.840.790.820.82-12,405
Nov 28, 20250.790.820.790.820.825.13%4,676
Nov 27, 20250.770.780.770.780.78-0.51%957
Nov 26, 20250.760.820.760.780.783.43%3,353
Nov 25, 20250.770.790.730.760.76-4.05%14,903
Nov 24, 20250.740.790.730.790.792.33%2,947
Nov 21, 20250.840.840.690.770.77-3.50%71,163
Nov 20, 20250.840.840.800.800.80-4.31%3,129
Nov 19, 20250.770.850.770.840.845.82%5,761
Nov 18, 20250.790.850.790.790.79-5.05%3,592
Nov 17, 20250.810.830.790.830.83-2.12%7,399
Nov 14, 20250.850.850.800.850.85-3.41%3,716
Nov 13, 20250.870.890.830.880.881.15%4,021
Nov 12, 20250.800.870.790.870.871.16%8,473
Nov 11, 20250.860.860.790.860.86-0.92%431
Nov 10, 20250.850.870.850.870.873.33%1,687
Nov 7, 20250.820.840.820.840.84-2,910
Nov 6, 20250.820.840.820.840.841.20%913
Nov 5, 20250.800.830.790.830.833.49%3,911
Nov 4, 20250.830.840.800.800.800.25%970
Nov 3, 20250.800.800.800.800.80-5.21%350
Oct 31, 20250.840.850.790.840.840.72%4,225
Oct 30, 20250.830.840.800.840.840.48%2,581
Oct 29, 20250.760.840.760.830.83-0.24%7,093
Oct 28, 20250.840.840.840.840.84-820
Oct 27, 20250.760.840.760.840.84-265
Oct 24, 20250.770.840.770.840.84-1.42%1,288
Oct 23, 20250.850.850.770.850.856.53%5,699
Oct 22, 20250.850.850.800.800.80-5.91%4,736
Oct 21, 20250.830.850.790.850.851.44%5,259
Oct 20, 20250.850.850.800.830.831.71%4,314
Oct 17, 20250.850.850.820.820.82-3.07%1,601
Oct 16, 20250.820.850.780.850.859.87%3,514
Oct 15, 20250.740.830.740.770.772.67%14,578