Clariane SE (FRA:KO2)
Germany
· Delayed Price · Currency is EUR 3.674
-0.166 (-4.32%)
At close: Dec 5, 2025
Clariane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.32% | - |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.31% | - |
| Dec 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.52% | - |
| Dec 2, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.30% | - |
| Dec 1, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.99% | - |
| Nov 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.22% | - |
| Nov 27, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 2.82% | 300 |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.21% | - |
| Nov 25, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.50% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.41% | - |
| Nov 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.77% | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.66% | - |
| Nov 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.10% | - |
| Nov 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.14% | - |
| Nov 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.11% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.12% | - |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.23% | - |
| Nov 12, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.70% | - |
| Nov 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.81% | - |
| Nov 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.65% | - |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.05% | - |
| Nov 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.69% | - |
| Nov 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.09% | - |
| Nov 4, 2025 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | -3.44% | 32 |
| Nov 3, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.56% | 8,523 |
| Oct 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -6.68% | - |
| Oct 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.12% | - |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.05% | - |
| Oct 28, 2025 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | -11.43% | 130 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.88% | - |
| Oct 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.54% | - |
| Oct 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.29% | - |
| Oct 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.69% | - |
| Oct 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.45% | - |
| Oct 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.50% | - |
| Oct 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.79% | - |
| Oct 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.25% | - |
| Oct 15, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.77% | - |
| Oct 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.75% | - |
| Oct 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.22% | - |
| Oct 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.02% | - |
| Oct 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.91% | - |
| Oct 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.30% | - |
| Oct 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.76% | - |
| Oct 6, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.49% | - |
| Oct 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.09% | - |
| Oct 2, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 3.10% | 20 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.67% | - |
| Sep 30, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.85% | - |
| Sep 29, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.22% | - |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.83% | - |
| Sep 25, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.55% | - |
| Sep 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.62% | - |
| Sep 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.18% | - |
| Sep 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.10% | - |
| Sep 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.19% | - |
| Sep 18, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.24% | - |
| Sep 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.29% | - |
| Sep 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Sep 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.07% | - |
| Sep 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.62% | - |
| Sep 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.17% | - |
| Sep 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.81% | - |
| Sep 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.07% | - |
| Sep 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.95% | - |
| Sep 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Sep 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.80% | - |
| Sep 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.05% | - |
| Sep 2, 2025 | 4.11 | 4.11 | 3.98 | 3.98 | 3.98 | -6.61% | 2,000 |
| Sep 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| Aug 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.01% | 1,000 |
| Aug 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.36% | - |
| Aug 27, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -4.22% | 2,525 |
| Aug 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -4.45% | - |
| Aug 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.44% | - |
| Aug 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.15% | - |
| Aug 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.60% | - |
| Aug 20, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.06% | - |
| Aug 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.17% | - |
| Aug 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.26% | - |
| Aug 15, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 2.67% | 1,000 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.04% | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.16% | - |
| Aug 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.68% | - |
| Aug 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.55% | - |
| Aug 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.37% | - |
| Aug 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.64% | - |
| Aug 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.16% | - |
| Aug 4, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.60% | - |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.37% | - |
| Jul 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -8.49% | - |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.15% | - |
| Jul 29, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.90% | - |
| Jul 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.30% | - |
| Jul 25, 2025 | 4.65 | 5.01 | 4.65 | 5.01 | 5.01 | 3.45% | 111 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.51% | - |
| Jul 23, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.25% | - |
| Jul 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.90% | - |
| Jul 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.32% | - |