Clariane SE (EPA:CLARI)
France
· Delayed Price · Currency is EUR 3.760
+0.070 (1.90%)
At close: Dec 5, 2025
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.78 | 3.69 | 3.76 | 3.76 | 1.90% | 360,506 |
| Dec 4, 2025 | 3.87 | 3.89 | 3.66 | 3.69 | 3.69 | -3.86% | 565,923 |
| Dec 3, 2025 | 3.86 | 3.91 | 3.78 | 3.84 | 3.84 | 0.16% | 464,100 |
| Dec 2, 2025 | 3.73 | 3.83 | 3.70 | 3.83 | 3.83 | 2.08% | 414,034 |
| Dec 1, 2025 | 3.73 | 3.76 | 3.64 | 3.75 | 3.75 | 0.75% | 360,600 |
| Nov 28, 2025 | 3.68 | 3.75 | 3.63 | 3.73 | 3.73 | 1.53% | 372,522 |
| Nov 27, 2025 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 2.51% | 423,888 |
| Nov 26, 2025 | 3.54 | 3.61 | 3.54 | 3.58 | 3.58 | 1.19% | 278,772 |
| Nov 25, 2025 | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | 2.20% | 437,795 |
| Nov 24, 2025 | 3.36 | 3.49 | 3.32 | 3.46 | 3.46 | 4.34% | 574,089 |
| Nov 21, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | -0.66% | 230,907 |
| Nov 20, 2025 | 3.43 | 3.47 | 3.34 | 3.34 | 3.34 | -1.42% | 275,547 |
| Nov 19, 2025 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | 1.62% | 238,978 |
| Nov 18, 2025 | 3.29 | 3.35 | 3.27 | 3.33 | 3.33 | -0.24% | 263,759 |
| Nov 17, 2025 | 3.39 | 3.41 | 3.32 | 3.34 | 3.34 | -1.71% | 283,128 |
| Nov 14, 2025 | 3.43 | 3.45 | 3.36 | 3.40 | 3.40 | -1.73% | 305,137 |
| Nov 13, 2025 | 3.42 | 3.56 | 3.42 | 3.46 | 3.46 | 0.82% | 307,316 |
| Nov 12, 2025 | 3.41 | 3.50 | 3.41 | 3.43 | 3.43 | 0.41% | 343,244 |
| Nov 11, 2025 | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | -0.70% | 256,564 |
| Nov 10, 2025 | 3.40 | 3.50 | 3.38 | 3.44 | 3.44 | 3.43% | 706,158 |
| Nov 7, 2025 | 3.44 | 3.47 | 3.30 | 3.33 | 3.33 | -2.63% | 639,648 |
| Nov 6, 2025 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | -1.27% | 406,674 |
| Nov 5, 2025 | 3.49 | 3.49 | 3.43 | 3.46 | 3.46 | -1.42% | 563,648 |
| Nov 4, 2025 | 3.48 | 3.56 | 3.41 | 3.51 | 3.51 | -0.45% | 547,162 |
| Nov 3, 2025 | 3.71 | 3.73 | 3.53 | 3.53 | 3.53 | -5.31% | 868,701 |
| Oct 31, 2025 | 3.75 | 3.82 | 3.71 | 3.73 | 3.73 | -0.64% | 553,656 |
| Oct 30, 2025 | 4.00 | 4.04 | 3.75 | 3.75 | 3.75 | -6.34% | 930,585 |
| Oct 29, 2025 | 3.96 | 4.10 | 3.91 | 4.00 | 4.00 | 2.14% | 1,212,994 |
| Oct 28, 2025 | 4.25 | 4.25 | 3.83 | 3.92 | 3.92 | -12.77% | 2,584,011 |
| Oct 27, 2025 | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | -0.09% | 267,679 |
| Oct 24, 2025 | 4.32 | 4.53 | 4.31 | 4.50 | 4.50 | 3.64% | 325,800 |
| Oct 23, 2025 | 4.18 | 4.44 | 4.18 | 4.34 | 4.34 | 3.33% | 470,044 |
| Oct 22, 2025 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.76% | 262,270 |
| Oct 21, 2025 | 4.32 | 4.36 | 4.23 | 4.23 | 4.23 | -2.40% | 219,985 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.24 | 4.34 | 4.34 | -1.86% | 369,711 |
| Oct 17, 2025 | 4.38 | 4.45 | 4.34 | 4.42 | 4.42 | -0.81% | 444,569 |
| Oct 16, 2025 | 4.55 | 4.68 | 4.45 | 4.45 | 4.45 | -2.24% | 332,857 |
| Oct 15, 2025 | 4.75 | 4.81 | 4.56 | 4.56 | 4.56 | -2.06% | 387,267 |
| Oct 14, 2025 | 4.58 | 4.66 | 4.50 | 4.65 | 4.65 | 1.22% | 354,511 |
| Oct 13, 2025 | 4.50 | 4.62 | 4.45 | 4.60 | 4.60 | 2.00% | 389,270 |
| Oct 10, 2025 | 4.68 | 4.76 | 4.50 | 4.51 | 4.51 | -3.76% | 428,477 |
| Oct 9, 2025 | 4.48 | 4.71 | 4.48 | 4.68 | 4.68 | 4.00% | 521,933 |
| Oct 8, 2025 | 4.42 | 4.70 | 4.42 | 4.50 | 4.50 | 1.76% | 400,443 |
| Oct 7, 2025 | 4.46 | 4.51 | 4.40 | 4.42 | 4.42 | -1.34% | 224,424 |
| Oct 6, 2025 | 4.63 | 4.63 | 4.38 | 4.48 | 4.48 | -3.36% | 462,526 |
| Oct 3, 2025 | 4.75 | 4.83 | 4.60 | 4.64 | 4.64 | -1.61% | 434,868 |
| Oct 2, 2025 | 4.75 | 4.91 | 4.64 | 4.72 | 4.72 | -0.51% | 461,182 |
| Oct 1, 2025 | 4.70 | 4.77 | 4.64 | 4.74 | 4.74 | 0.17% | 556,809 |
| Sep 30, 2025 | 4.50 | 4.82 | 4.48 | 4.73 | 4.73 | 6.48% | 1,099,082 |
| Sep 29, 2025 | 4.37 | 4.47 | 4.35 | 4.44 | 4.44 | 2.54% | 420,818 |
| Sep 26, 2025 | 4.31 | 4.46 | 4.31 | 4.33 | 4.33 | 1.21% | 312,153 |
| Sep 25, 2025 | 4.32 | 4.37 | 4.27 | 4.28 | 4.28 | -1.25% | 304,204 |
| Sep 24, 2025 | 4.19 | 4.46 | 4.19 | 4.34 | 4.34 | 3.34% | 486,359 |
| Sep 23, 2025 | 4.23 | 4.35 | 4.20 | 4.20 | 4.20 | -0.33% | 315,904 |
| Sep 22, 2025 | 4.32 | 4.32 | 4.09 | 4.21 | 4.21 | -2.55% | 602,230 |
| Sep 19, 2025 | 4.23 | 4.45 | 4.23 | 4.32 | 4.32 | 2.42% | 8,480,797 |
| Sep 18, 2025 | 4.23 | 4.30 | 4.21 | 4.22 | 4.22 | 0.43% | 379,774 |
| Sep 17, 2025 | 4.31 | 4.35 | 4.10 | 4.20 | 4.20 | -2.33% | 587,321 |
| Sep 16, 2025 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -1.33% | 353,253 |
| Sep 15, 2025 | 4.39 | 4.52 | 4.36 | 4.36 | 4.36 | 0.18% | 476,291 |
| Sep 12, 2025 | 4.28 | 4.44 | 4.28 | 4.35 | 4.35 | 2.02% | 387,178 |
| Sep 11, 2025 | 4.00 | 4.33 | 3.99 | 4.26 | 4.26 | 6.28% | 599,975 |
| Sep 10, 2025 | 3.97 | 4.13 | 3.97 | 4.01 | 4.01 | 1.36% | 518,502 |
| Sep 9, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | 1.33% | 336,507 |
| Sep 8, 2025 | 3.96 | 4.02 | 3.91 | 3.91 | 3.91 | -1.31% | 291,192 |
| Sep 5, 2025 | 4.02 | 4.08 | 3.91 | 3.96 | 3.96 | -1.00% | 426,116 |
| Sep 4, 2025 | 3.97 | 4.03 | 3.95 | 4.00 | 4.00 | 0.65% | 421,552 |
| Sep 3, 2025 | 4.01 | 4.06 | 3.96 | 3.97 | 3.97 | -0.60% | 300,558 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -3.52% | 711,622 |
| Sep 1, 2025 | 4.29 | 4.33 | 4.14 | 4.14 | 4.14 | -3.22% | 505,280 |
| Aug 29, 2025 | 4.31 | 4.36 | 4.26 | 4.28 | 4.28 | -0.79% | 428,291 |
| Aug 28, 2025 | 4.41 | 4.45 | 4.31 | 4.31 | 4.31 | -2.09% | 503,923 |
| Aug 27, 2025 | 4.44 | 4.48 | 4.38 | 4.41 | 4.41 | -0.72% | 433,477 |
| Aug 26, 2025 | 4.51 | 4.59 | 4.37 | 4.44 | 4.44 | -4.19% | 905,767 |
| Aug 25, 2025 | 4.88 | 4.90 | 4.61 | 4.63 | 4.63 | -4.53% | 402,564 |
| Aug 22, 2025 | 4.75 | 4.86 | 4.70 | 4.85 | 4.85 | 1.72% | 510,837 |
| Aug 21, 2025 | 4.73 | 4.92 | 4.73 | 4.77 | 4.77 | 1.27% | 502,711 |
| Aug 20, 2025 | 4.70 | 4.77 | 4.67 | 4.71 | 4.71 | 0.26% | 247,588 |
| Aug 19, 2025 | 4.75 | 4.78 | 4.64 | 4.70 | 4.70 | -1.47% | 225,186 |
| Aug 18, 2025 | 4.65 | 4.78 | 4.62 | 4.77 | 4.77 | 2.98% | 468,593 |
| Aug 15, 2025 | 4.67 | 4.75 | 4.57 | 4.63 | 4.63 | -0.13% | 267,583 |
| Aug 14, 2025 | 4.49 | 4.71 | 4.48 | 4.64 | 4.64 | 2.25% | 570,896 |
| Aug 13, 2025 | 4.51 | 4.57 | 4.45 | 4.53 | 4.53 | 0.53% | 239,974 |
| Aug 12, 2025 | 4.52 | 4.58 | 4.45 | 4.51 | 4.51 | -0.22% | 297,504 |
| Aug 11, 2025 | 4.34 | 4.57 | 4.34 | 4.52 | 4.52 | 4.24% | 460,492 |
| Aug 8, 2025 | 4.39 | 4.44 | 4.31 | 4.34 | 4.34 | -3.00% | 448,985 |
| Aug 7, 2025 | 4.37 | 4.49 | 4.32 | 4.47 | 4.47 | 2.24% | 420,660 |
| Aug 6, 2025 | 4.37 | 4.44 | 4.32 | 4.37 | 4.37 | 0.23% | 346,503 |
| Aug 5, 2025 | 4.30 | 4.43 | 4.24 | 4.36 | 4.36 | 2.20% | 349,290 |
| Aug 4, 2025 | 4.44 | 4.45 | 4.25 | 4.27 | 4.27 | -3.57% | 578,522 |
| Aug 1, 2025 | 4.48 | 4.51 | 4.38 | 4.43 | 4.43 | -2.85% | 591,596 |
| Jul 31, 2025 | 4.47 | 4.65 | 4.40 | 4.56 | 4.56 | 3.55% | 1,286,062 |
| Jul 30, 2025 | 4.70 | 4.72 | 4.16 | 4.40 | 4.40 | -13.56% | 4,126,034 |
| Jul 29, 2025 | 5.02 | 5.15 | 4.95 | 5.09 | 5.09 | 0.59% | 521,103 |
| Jul 28, 2025 | 4.90 | 5.14 | 4.86 | 5.06 | 5.06 | 1.98% | 723,877 |
| Jul 25, 2025 | 4.64 | 5.02 | 4.60 | 4.96 | 4.96 | 5.84% | 759,389 |
| Jul 24, 2025 | 4.81 | 4.81 | 4.62 | 4.69 | 4.69 | -2.13% | 597,609 |
| Jul 23, 2025 | 4.77 | 4.81 | 4.73 | 4.79 | 4.79 | 1.31% | 328,895 |
| Jul 22, 2025 | 4.82 | 4.82 | 4.69 | 4.73 | 4.73 | -1.66% | 449,636 |
| Jul 21, 2025 | 4.86 | 4.92 | 4.74 | 4.81 | 4.81 | -1.56% | 525,703 |