Skip to main content
Claranova SE (EPA:CLA)
France flag France · Delayed Price · Currency is EUR
1.444
+0.114 (8.57%)
Dec 5, 2025, 5:38 PM CET

Claranova SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251.781.831.761.761.76-1.89%51,793
Oct 6, 20251.851.851.761.801.80-2.18%116,604
Oct 3, 20251.711.851.691.841.848.12%264,428
Oct 2, 20251.651.721.581.701.703.28%210,039
Oct 1, 20251.681.681.641.651.65-1.20%40,812
Sep 30, 20251.681.681.641.671.67-0.95%73,677
Sep 29, 20251.691.691.651.681.680.24%41,450
Sep 26, 20251.681.711.671.681.680.48%58,401
Sep 25, 20251.751.751.631.671.67-2.91%93,814
Sep 24, 20251.711.791.661.721.72-0.35%148,679
Sep 23, 20251.671.731.671.731.733.85%62,608
Sep 22, 20251.661.681.621.661.66-0.84%40,489
Sep 19, 20251.621.691.621.681.683.20%71,511
Sep 18, 20251.671.681.621.621.62-2.05%54,268
Sep 17, 20251.661.671.641.661.66-0.24%64,878
Sep 16, 20251.741.741.661.661.66-3.37%39,321
Sep 15, 20251.691.761.691.721.721.06%41,316
Sep 12, 20251.751.751.691.701.70-1.39%48,180
Sep 11, 20251.761.781.681.731.73-1.82%77,445
Sep 10, 20251.661.781.611.761.767.46%115,505
Sep 9, 20251.581.651.561.641.643.28%103,929
Sep 8, 20251.601.611.561.581.58-1.25%56,449
Sep 5, 20251.621.661.601.601.60-0.99%50,527
Sep 4, 20251.631.641.621.621.62-0.25%43,919
Sep 3, 20251.621.671.611.621.62-42,091
Sep 2, 20251.671.681.611.621.62-2.87%83,567
Sep 1, 20251.711.741.661.671.67-1.65%77,445
Aug 29, 20251.751.751.691.701.70-2.30%164,513
Aug 28, 20251.781.811.731.741.74-2.36%89,676
Aug 27, 20251.791.811.781.781.78-0.67%47,866
Aug 26, 20251.801.821.741.791.79-0.77%194,076
Aug 25, 20251.871.871.811.811.81-3.52%76,098
Aug 22, 20251.901.901.851.871.87-1.37%79,418
Aug 21, 20251.921.921.881.901.900.21%17,916
Aug 20, 20251.911.911.871.901.90-0.73%71,057
Aug 19, 20251.901.941.891.911.910.63%60,706
Aug 18, 20251.841.911.841.901.902.93%84,076
Aug 15, 20251.901.901.841.841.84-2.02%53,395
Aug 14, 20251.841.921.841.881.883.18%125,005
Aug 13, 20251.961.961.801.821.82-6.56%398,932
Aug 12, 20251.992.001.951.951.95-1.51%44,235
Aug 11, 20252.022.031.971.981.98-2.12%44,301
Aug 8, 20252.042.042.012.032.030.25%26,047
Aug 7, 20251.952.061.932.022.024.12%137,276
Aug 6, 20252.002.011.931.941.94-1.82%112,466
Aug 5, 20252.052.081.961.981.98-4.08%282,599
Aug 4, 20252.142.152.052.062.06-3.51%151,780
Aug 1, 20252.372.372.032.142.14-14.77%932,939
Jul 31, 20252.422.532.402.512.512.66%79,082
Jul 30, 20252.542.542.432.442.44-2.40%93,663
Jul 29, 20252.562.562.502.502.50-2.34%73,866
Jul 28, 20252.572.582.472.562.561.39%107,115
Jul 25, 20252.422.552.392.532.535.21%195,769
Jul 24, 20252.392.422.362.402.401.27%86,285
Jul 23, 20252.282.382.282.372.373.27%64,871
Jul 22, 20252.322.322.282.302.30-0.86%50,080
Jul 21, 20252.382.402.322.322.32-2.53%68,417