Skip to main content
Klarsen (EPA:ALKLA)
France flag France · Delayed Price · Currency is EUR
0.298
0.00 (0.00%)
Apr 28, 2026, 3:18 PM CET

Klarsen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.300.270.300.309.96%34,360
Apr 27, 20260.280.300.260.270.27-70,939
Apr 24, 20260.370.370.270.270.27-28.68%73,532
Apr 23, 20260.280.380.260.380.3831.03%167,618
Apr 22, 20260.280.300.260.290.2911.54%165,215
Apr 21, 20260.220.300.220.260.26-61.99%304,644
Apr 20, 20260.760.770.680.680.68-15.56%52,720
Apr 17, 20260.800.840.790.810.81-4.03%5,373
Apr 16, 20260.810.840.810.840.84-0.24%2,973
Apr 15, 20260.850.850.850.850.851.68%50
Apr 14, 20260.840.840.800.830.83-0.72%1,537
Apr 13, 20260.810.840.800.840.84-0.71%1,130
Apr 10, 20260.850.850.820.840.842.93%260
Apr 9, 20260.850.850.800.820.82-3.76%1,028
Apr 8, 20260.820.860.800.850.851.43%2,424
Apr 7, 20260.840.840.800.840.84-2.33%2,123
Apr 2, 20260.860.860.860.860.860.23%10
Apr 1, 20260.860.860.860.860.863.62%3,070
Mar 31, 20260.810.850.790.830.83-3.72%2,562
Mar 30, 20260.830.890.790.860.863.61%5,340
Mar 27, 20260.900.900.810.830.83-7.57%664
Mar 26, 20260.860.900.790.900.903.22%4,748
Mar 25, 20260.820.870.820.870.872.35%5,215
Mar 24, 20260.840.850.840.850.851.19%633
Mar 23, 20260.890.890.800.840.84-4.76%2,800
Mar 20, 20260.890.890.810.880.888.09%6,073
Mar 19, 20260.890.910.820.820.82-11.88%2,300
Mar 18, 20260.850.930.800.930.937.42%6,984
Mar 17, 20260.900.950.860.860.86-10.58%1,955
Mar 16, 20260.940.970.940.960.962.99%479
Mar 13, 20260.870.940.870.940.94-0.43%10,019
Mar 12, 20260.940.940.880.940.940.21%1,080
Mar 11, 20260.880.950.800.940.94-6.01%13,277
Mar 10, 20260.961.000.901.001.00-7,016
Mar 9, 20261.011.010.961.001.00-2.16%4,850
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