Clariane SE (EPA:CLARI)
France
· Delayed Price · Currency is EUR 3.837
-0.001 (-0.03%)
Mar 6, 2026, 3:04 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.87 | 3.96 | 3.77 | 3.80 | - | -2.37% | 306,198 |
| Mar 4, 2026 | 3.78 | 3.89 | 3.71 | 3.89 | 3.89 | 0.57% | 507,785 |
| Mar 3, 2026 | 4.00 | 4.06 | 3.81 | 3.87 | 3.87 | -4.96% | 673,828 |
| Mar 2, 2026 | 3.95 | 4.15 | 3.86 | 4.07 | 4.07 | - | 588,642 |
| Feb 27, 2026 | 3.83 | 4.42 | 3.79 | 4.07 | 4.07 | 7.56% | 2,142,047 |
| Feb 26, 2026 | 3.72 | 3.82 | 3.67 | 3.78 | 3.78 | 1.28% | 631,749 |
| Feb 25, 2026 | 3.78 | 3.81 | 3.72 | 3.74 | 3.74 | -0.53% | 359,812 |
| Feb 24, 2026 | 3.93 | 3.96 | 3.76 | 3.76 | 3.76 | -4.67% | 335,676 |
| Feb 23, 2026 | 3.89 | 4.02 | 3.85 | 3.94 | 3.94 | 1.86% | 425,896 |
| Feb 20, 2026 | 3.80 | 3.93 | 3.77 | 3.87 | 3.87 | 2.06% | 330,358 |
| Feb 19, 2026 | 4.04 | 4.04 | 3.78 | 3.79 | 3.79 | -6.47% | 417,763 |
| Feb 18, 2026 | 4.01 | 4.10 | 3.97 | 4.05 | 4.05 | 1.05% | 461,203 |
| Feb 17, 2026 | 3.81 | 4.01 | 3.81 | 4.01 | 4.01 | 4.70% | 304,421 |
| Feb 16, 2026 | 3.88 | 3.93 | 3.79 | 3.83 | 3.83 | -1.14% | 229,254 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.79 | 3.87 | 3.87 | -2.42% | 242,806 |
| Feb 12, 2026 | 4.00 | 4.02 | 3.94 | 3.97 | 3.97 | 0.66% | 226,105 |
| Feb 11, 2026 | 3.95 | 3.97 | 3.85 | 3.94 | 3.94 | -0.60% | 170,923 |
| Feb 10, 2026 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | -0.10% | 227,728 |
| Feb 9, 2026 | 3.86 | 3.98 | 3.84 | 3.97 | 3.97 | 3.49% | 356,592 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.77 | 3.84 | 3.84 | -1.84% | 316,746 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.83 | 3.91 | 3.91 | 0.57% | 198,305 |
| Feb 4, 2026 | 3.83 | 3.96 | 3.79 | 3.89 | 3.89 | 1.14% | 317,104 |
| Feb 3, 2026 | 3.90 | 3.91 | 3.84 | 3.84 | 3.84 | -1.13% | 280,462 |
| Feb 2, 2026 | 3.77 | 3.90 | 3.76 | 3.89 | 3.89 | 2.05% | 257,952 |
| Jan 30, 2026 | 3.77 | 3.86 | 3.70 | 3.81 | 3.81 | 0.58% | 350,159 |
| Jan 29, 2026 | 3.99 | 4.02 | 3.79 | 3.79 | 3.79 | -4.58% | 328,815 |
| Jan 28, 2026 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -1.73% | 333,842 |
| Jan 27, 2026 | 3.98 | 4.06 | 3.93 | 4.04 | 4.04 | 1.56% | 345,028 |
| Jan 26, 2026 | 3.88 | 3.99 | 3.86 | 3.98 | 3.98 | 2.31% | 248,901 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | -1.82% | 196,342 |
| Jan 22, 2026 | 3.90 | 3.96 | 3.85 | 3.96 | 3.96 | 2.70% | 264,399 |
| Jan 21, 2026 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | -0.46% | 223,927 |
| Jan 20, 2026 | 3.83 | 3.90 | 3.81 | 3.87 | 3.87 | 0.57% | 207,930 |
| Jan 19, 2026 | 3.75 | 3.85 | 3.69 | 3.85 | 3.85 | 0.63% | 327,683 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.60% | 253,446 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.88 | 3.93 | 3.93 | -1.21% | 268,445 |
| Jan 14, 2026 | 3.82 | 4.02 | 3.81 | 3.98 | 3.98 | 4.35% | 556,722 |
| Jan 13, 2026 | 3.82 | 3.83 | 3.74 | 3.81 | 3.81 | 0.53% | 280,160 |
| Jan 12, 2026 | 3.86 | 3.86 | 3.74 | 3.79 | 3.79 | -2.32% | 377,482 |
| Jan 9, 2026 | 3.95 | 3.98 | 3.86 | 3.88 | 3.88 | -1.67% | 203,725 |
| Jan 8, 2026 | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | 1.96% | 388,140 |
| Jan 7, 2026 | 3.76 | 3.89 | 3.76 | 3.87 | 3.87 | 3.70% | 387,775 |
| Jan 6, 2026 | 3.84 | 3.86 | 3.68 | 3.73 | 3.73 | -2.10% | 489,827 |
| Jan 5, 2026 | 3.97 | 4.01 | 3.79 | 3.81 | 3.81 | -2.95% | 399,427 |
| Jan 2, 2026 | 3.92 | 3.99 | 3.86 | 3.93 | 3.93 | -0.10% | 322,235 |
| Dec 31, 2025 | 3.90 | 3.95 | 3.85 | 3.93 | 3.93 | 1.03% | 204,269 |
| Dec 30, 2025 | 3.82 | 3.91 | 3.80 | 3.89 | 3.89 | 1.56% | 288,218 |
| Dec 29, 2025 | 3.81 | 3.86 | 3.80 | 3.83 | 3.83 | 0.84% | 213,322 |
| Dec 24, 2025 | 3.82 | 3.83 | 3.76 | 3.80 | 3.80 | -1.20% | 86,089 |
| Dec 23, 2025 | 3.80 | 3.86 | 3.79 | 3.85 | 3.85 | 1.37% | 264,234 |
| Dec 22, 2025 | 3.73 | 3.80 | 3.71 | 3.80 | 3.80 | 1.39% | 388,236 |
| Dec 19, 2025 | 3.63 | 3.78 | 3.63 | 3.74 | 3.74 | 3.37% | 796,242 |
| Dec 18, 2025 | 3.63 | 3.66 | 3.57 | 3.62 | 3.62 | - | 327,215 |
| Dec 17, 2025 | 3.63 | 3.67 | 3.60 | 3.62 | 3.62 | - | 300,959 |
| Dec 16, 2025 | 3.58 | 3.64 | 3.55 | 3.62 | 3.62 | 1.00% | 335,636 |
| Dec 15, 2025 | 3.57 | 3.61 | 3.52 | 3.59 | 3.59 | 0.17% | 627,287 |
| Dec 12, 2025 | 3.69 | 3.73 | 3.57 | 3.58 | 3.58 | -2.82% | 235,625 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -3.31% | 433,406 |
| Dec 10, 2025 | 3.79 | 3.90 | 3.77 | 3.81 | 3.81 | 1.11% | 407,308 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.72 | 3.77 | 3.77 | -1.82% | 352,743 |
| Dec 8, 2025 | 3.79 | 3.87 | 3.79 | 3.84 | 3.84 | 2.07% | 468,825 |
| 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 |