Skip to main content
Klarsen (FRA:4YA)
Germany flag Germany · Delayed Price · Currency is EUR
0.760
-0.004 (-0.52%)
At close: Dec 4, 2025

Klarsen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.760.760.760.760.76--
Dec 4, 20250.760.760.760.760.76-0.52%-
Dec 3, 20250.760.760.760.760.762.69%-
Dec 2, 20250.740.740.740.740.74--
Dec 1, 20250.740.740.740.740.745.68%-
Nov 28, 20250.700.700.700.700.70-0.56%-
Nov 27, 20250.710.710.710.710.713.81%-
Nov 26, 20250.680.680.680.680.68-4.48%-
Nov 25, 20250.710.710.710.710.712.59%-
Nov 24, 20250.700.700.700.700.70-3.87%-
Nov 21, 20250.720.720.720.720.72-4.74%-
Nov 20, 20250.760.760.760.760.766.44%-
Nov 19, 20250.710.710.710.710.71-5.56%-
Nov 18, 20250.760.760.760.760.76-2.33%-
Nov 17, 20250.770.770.770.770.77-3.73%-
Nov 14, 20250.800.800.800.800.801.26%-
Nov 13, 20250.790.790.790.790.791.28%-
Nov 12, 20250.780.780.780.780.78-1.01%-
Nov 11, 20250.790.790.790.790.793.66%-
Nov 10, 20250.760.760.760.760.76--
Nov 7, 20250.760.760.760.760.761.33%-
Nov 6, 20250.750.750.750.750.753.86%-
Nov 5, 20250.730.730.730.730.730.28%-
Nov 4, 20250.720.720.720.720.72-5.73%-
Nov 3, 20250.770.770.770.770.770.79%-
Oct 31, 20250.760.760.760.760.76--
Oct 30, 20250.760.760.760.760.760.26%-
Oct 29, 20250.760.760.760.760.76--
Oct 28, 20250.760.760.760.760.76--
Oct 27, 20250.760.760.760.760.76-1.55%-
Oct 24, 20250.770.770.770.770.777.22%-
Oct 23, 20250.720.720.720.720.72-6.49%-
Oct 22, 20250.770.770.770.770.77-14.25%-
Oct 21, 20250.760.900.760.900.9016.62%40
Oct 20, 20250.770.770.770.770.77--
Oct 17, 20250.770.770.770.770.7710.95%-
Oct 16, 20250.690.690.690.690.692.97%-
Oct 15, 20250.670.670.670.670.67-6.91%-
Oct 14, 20250.720.720.720.720.72-3.72%-
Oct 13, 20250.750.750.750.750.75-1.31%-
Oct 10, 20250.760.760.760.760.761.06%-
Oct 9, 20250.750.750.750.750.75--
Oct 8, 20250.750.750.750.750.75-1.05%-
Oct 7, 20250.760.760.760.760.76-2.31%-
Oct 6, 20250.780.780.780.780.780.78%-
Oct 3, 20250.770.770.770.770.77--
Oct 2, 20250.750.770.750.770.77-3.49%-
Oct 1, 20250.800.800.800.800.80--
Sep 30, 20250.800.800.800.800.803.08%-
Sep 29, 20250.780.780.780.780.78-4.19%-
Sep 26, 20250.810.810.810.810.81--
Sep 25, 20250.810.810.810.810.810.74%-
Sep 24, 20250.810.810.810.810.81-0.74%-
Sep 23, 20250.810.810.810.810.81-1.46%-
Sep 22, 20250.820.820.820.820.821.48%-
Sep 19, 20250.810.810.810.810.81-1.46%-
Sep 18, 20250.820.820.820.820.82--
Sep 17, 20250.820.820.820.820.82-11.59%-
Sep 16, 20250.820.930.820.930.9313.94%822
Sep 15, 20250.820.820.820.820.82-0.49%-
Sep 12, 20250.820.820.820.820.821.23%-
Sep 11, 20250.810.810.810.810.813.31%-
Sep 10, 20250.790.790.790.790.79--
Sep 9, 20250.790.790.790.790.79--
Sep 8, 20250.790.790.790.790.790.26%-
Sep 5, 20250.780.780.780.780.78-2.00%-
Sep 4, 20250.800.800.800.800.803.36%-
Sep 3, 20250.770.770.770.770.77-4.44%-
Sep 2, 20250.810.810.810.810.81-4.48%-
Sep 1, 20250.850.850.850.850.85-0.24%-
Aug 29, 20250.850.850.850.850.85-0.93%-
Aug 28, 20250.860.860.860.860.860.70%-
Aug 27, 20250.850.850.850.850.85-0.70%-
Aug 26, 20250.860.860.860.860.86--
Aug 25, 20250.860.860.860.860.866.72%-
Aug 22, 20250.800.800.800.800.80-6.73%-
Aug 21, 20250.860.860.860.860.862.86%-
Aug 20, 20250.840.840.840.840.84-4.77%-
Aug 19, 20250.880.880.880.880.88-0.23%-
Aug 18, 20250.880.880.880.880.88-1.56%-
Aug 15, 20250.900.900.900.900.900.45%-
Aug 14, 20250.890.890.890.890.8914.36%-
Aug 13, 20250.780.780.780.780.78-0.51%-
Aug 12, 20250.780.780.780.780.78-1.01%-
Aug 11, 20250.790.790.790.790.791.28%-
Aug 8, 20250.780.780.780.780.78-2.25%-
Aug 7, 20250.800.800.800.800.803.09%-
Aug 6, 20250.800.800.780.780.781.31%-
Aug 5, 20250.790.790.770.770.770.52%-
Aug 4, 20250.800.800.760.760.76-5.22%-
Aug 1, 20250.800.800.800.800.80--
Jul 31, 20250.800.800.800.800.803.88%-
Jul 30, 20250.770.770.770.770.77-3.73%-
Jul 29, 20250.800.800.800.800.801.77%-
Jul 28, 20250.790.790.790.790.795.05%-
Jul 25, 20250.750.750.750.750.75-2.34%-
Jul 24, 20250.770.770.770.770.77-3.02%-
Jul 23, 20250.790.790.790.790.79-17.29%-
Jul 22, 20250.870.960.870.960.962.78%622
Jul 21, 20250.930.930.930.930.93-3.71%-