Claranova SE (FRA:BV51)
Germany
· Delayed Price · Currency is EUR 1.278
-0.008 (-0.62%)
At close: Dec 4, 2025
Claranova SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.28% | - |
| Dec 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | - |
| Dec 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Nov 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.14% | - |
| Nov 27, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -0.30% | 1,000 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.92% | - |
| Nov 25, 2025 | 1.31 | 1.40 | 1.30 | 1.30 | 1.30 | -2.40% | 1,500 |
| Nov 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.09% | - |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.29% | - |
| Nov 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.05% | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.92% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.66% | - |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.64% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.23% | 500 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.04% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.31% | - |
| Nov 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.20% | - |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.81% | - |
| Nov 7, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 3,900 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.83% | - |
| Nov 5, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 1.60% | 266 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.10% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.73% | - |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.78% | - |
| Oct 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.08% | - |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.40% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 1,550 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 3.29% | 300 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.81% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.72% | - |
| Oct 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.54% | - |
| Oct 21, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | -0.22% | 890 |
| Oct 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.87% | - |
| Oct 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.99% | - |
| Oct 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.98% | - |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Oct 14, 2025 | 1.90 | 2.03 | 1.90 | 2.03 | 2.03 | - | 15,000 |
| Oct 13, 2025 | 1.81 | 2.03 | 1.81 | 2.03 | 2.03 | 12.03% | 500 |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.46% | - |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Oct 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.35% | - |
| Oct 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.99% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.74% | - |
| Oct 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.25% | - |
| Oct 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.74% | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Sep 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Sep 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -8.25% | - |
| Sep 24, 2025 | 1.67 | 1.82 | 1.67 | 1.82 | 1.82 | 12.92% | 10,000 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Sep 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.44% | - |
| Sep 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Sep 17, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -4.08% | 500 |
| Sep 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.72% | - |
| Sep 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.31% | - |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.53% | - |
| Sep 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 7.30% | - |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.20% | - |
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.43% | - |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.38% | - |
| Sep 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.78% | - |
| Sep 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| Sep 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.11% | - |
| Sep 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.51% | 1,000 |
| Sep 1, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.31% | 1,000 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.55% | - |
| Aug 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.03% | - |
| Aug 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.11% | - |
| Aug 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.86% | - |
| Aug 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.41% | - |
| Aug 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.11% | 2,000 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.11% | - |
| Aug 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Aug 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.13% | - |
| Aug 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.61% | - |
| Aug 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.31% | - |
| Aug 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.55% | - |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Aug 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Aug 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.71% | - |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.48% | - |
| Aug 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.76% | - |
| Aug 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.12% | - |
| Aug 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.12% | - |
| Aug 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Aug 1, 2025 | 2.45 | 2.45 | 2.12 | 2.12 | 2.12 | -11.11% | 2,940 |
| Jul 31, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.98% | - |
| Jul 30, 2025 | 2.51 | 2.52 | 2.51 | 2.51 | 2.51 | - | 3,321 |
| Jul 29, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.21% | - |
| Jul 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.98% | - |
| Jul 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.54% | - |
| Jul 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.22% | - |
| Jul 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Jul 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.70% | - |
| Jul 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.67% | - |