Clariane SE (EPA:CLARI)
France
· Delayed Price · Currency is EUR 4.078
-0.022 (-0.54%)
Apr 28, 2026, 5:35 PM CET
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.09 | 4.13 | 4.00 | 4.08 | 4.08 | -0.54% | 538,909 |
| Apr 27, 2026 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | 1.74% | 561,608 |
| Apr 24, 2026 | 3.84 | 4.07 | 3.80 | 4.03 | 4.03 | 5.77% | 1,284,695 |
| Apr 23, 2026 | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | 1.11% | 265,125 |
| Apr 22, 2026 | 3.74 | 3.87 | 3.71 | 3.77 | 3.77 | 0.64% | 279,803 |
| Apr 21, 2026 | 3.75 | 3.80 | 3.73 | 3.74 | 3.74 | -0.43% | 142,830 |
| Apr 20, 2026 | 3.79 | 3.83 | 3.72 | 3.76 | 3.76 | -2.44% | 218,309 |
| Apr 17, 2026 | 3.82 | 3.92 | 3.79 | 3.85 | 3.85 | 0.16% | 399,804 |
| Apr 16, 2026 | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | 2.34% | 284,939 |
| Apr 15, 2026 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | 0.37% | 211,632 |
| Apr 14, 2026 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | 2.35% | 264,477 |
| Apr 13, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -2.50% | 345,791 |
| Apr 10, 2026 | 3.77 | 3.89 | 3.72 | 3.75 | 3.75 | -0.11% | 205,321 |
| Apr 9, 2026 | 3.89 | 3.91 | 3.73 | 3.76 | 3.76 | -3.64% | 460,123 |
| Apr 8, 2026 | 3.88 | 3.97 | 3.85 | 3.90 | 3.90 | 4.22% | 692,543 |
| Apr 7, 2026 | 3.71 | 3.83 | 3.70 | 3.74 | 3.74 | 1.41% | 492,746 |
| Apr 2, 2026 | 3.64 | 3.70 | 3.59 | 3.69 | 3.69 | -0.70% | 272,285 |
| Apr 1, 2026 | 3.64 | 3.72 | 3.61 | 3.72 | 3.72 | 4.26% | 404,420 |
| Mar 31, 2026 | 3.51 | 3.61 | 3.50 | 3.56 | 3.56 | 1.42% | 363,819 |
| Mar 30, 2026 | 3.38 | 3.51 | 3.33 | 3.51 | 3.51 | 3.17% | 345,141 |
| Mar 27, 2026 | 3.41 | 3.44 | 3.28 | 3.41 | 3.41 | 0.24% | 458,024 |
| Mar 26, 2026 | 3.41 | 3.41 | 3.34 | 3.40 | 3.40 | -1.62% | 423,550 |
| Mar 25, 2026 | 3.59 | 3.60 | 3.45 | 3.45 | 3.45 | -1.31% | 484,893 |
| Mar 24, 2026 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | -4.06% | 473,350 |
| Mar 23, 2026 | 3.48 | 3.70 | 3.45 | 3.65 | 3.65 | 0.83% | 687,100 |
| Mar 20, 2026 | 3.74 | 3.77 | 3.59 | 3.62 | 3.62 | -2.16% | 1,693,278 |
| Mar 19, 2026 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -2.43% | 385,200 |
| Mar 18, 2026 | 3.77 | 3.92 | 3.75 | 3.79 | 3.79 | 0.53% | 467,052 |
| Mar 17, 2026 | 3.79 | 3.81 | 3.73 | 3.77 | 3.77 | -0.79% | 339,247 |
| Mar 16, 2026 | 3.75 | 3.81 | 3.69 | 3.80 | 3.80 | 1.06% | 204,885 |
| Mar 13, 2026 | 3.72 | 3.81 | 3.61 | 3.76 | 3.76 | 0.53% | 476,117 |
| Mar 12, 2026 | 3.75 | 3.80 | 3.69 | 3.74 | 3.74 | -1.11% | 473,931 |
| Mar 11, 2026 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -3.52% | 270,082 |
| Mar 10, 2026 | 3.89 | 3.94 | 3.85 | 3.92 | 3.92 | 2.40% | 331,944 |
| Mar 9, 2026 | 3.74 | 3.88 | 3.72 | 3.83 | 3.83 | -0.67% | 452,423 |
| Mar 6, 2026 | 3.87 | 3.96 | 3.79 | 3.85 | 3.85 | 0.42% | 351,053 |
| Mar 5, 2026 | 3.87 | 3.96 | 3.77 | 3.84 | 3.84 | -1.34% | 444,207 |
| 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% | 360,606 |
| 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 |