Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.146 | 1.146 | 1.126 | 1.132 | 1.132 | 1,031 |
| 2026-02-05 | 1.191 | 1.200 | 1.138 | 1.138 | 1.138 | 6,903 |
| 2026-02-04 | 1.220 | 1.220 | 1.192 | 1.206 | 1.206 | 18,806 |
| 2026-02-03 | 1.241 | 1.248 | 1.204 | 1.204 | 1.204 | 548 |
| 2026-02-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 475 |
| 2026-01-30 | 1.241 | 1.256 | 1.234 | 1.241 | 1.241 | 3,716 |
| 2026-01-29 | 1.259 | 1.274 | 1.234 | 1.234 | 1.234 | 12,597 |
| 2026-01-28 | 1.250 | 1.278 | 1.250 | 1.263 | 1.263 | 1,963 |
| 2026-01-27 | 1.298 | 1.298 | 1.282 | 1.284 | 1.284 | 725 |
| 2026-01-26 | 1.370 | 1.370 | 1.314 | 1.322 | 1.322 | 10,883 |
| 2026-01-23 | 1.380 | 1.394 | 1.341 | 1.341 | 1.341 | 8,258 |
| 2026-01-22 | 1.450 | 1.480 | 1.382 | 1.382 | 1.382 | 2,313 |
| 2026-01-21 | 1.360 | 1.446 | 1.360 | 1.446 | 1.446 | 904 |
| 2026-01-20 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 3 |
| 2026-01-19 | 1.411 | 1.420 | 1.374 | 1.376 | 1.376 | 317 |
| 2026-01-16 | 1.432 | 1.440 | 1.432 | 1.440 | 1.440 | 440 |
| 2026-01-15 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 1,358 |
| 2026-01-14 | 1.556 | 1.556 | 1.489 | 1.489 | 1.489 | 331 |
| 2026-01-13 | 1.488 | 1.552 | 1.488 | 1.550 | 1.550 | 35,996 |
| 2026-01-12 | 1.466 | 1.478 | 1.430 | 1.432 | 1.432 | 42,582 |
| 2026-01-09 | 1.421 | 1.440 | 1.410 | 1.419 | 1.419 | 324 |
| 2026-01-08 | 1.520 | 1.564 | 1.407 | 1.407 | 1.407 | 1,889 |
| 2026-01-07 | 1.460 | 1.500 | 1.458 | 1.485 | 1.485 | 1,759 |
| 2026-01-06 | 1.348 | 1.457 | 1.348 | 1.440 | 1.440 | 964 |
| 2026-01-05 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 613 |
| 2026-01-02 | 1.358 | 1.370 | 1.358 | 1.368 | 1.368 | 458 |
| 2025-12-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-30 | 1.282 | 1.282 | 1.266 | 1.282 | 1.282 | 1,320 |
| 2025-12-29 | 1.280 | 1.294 | 1.280 | 1.280 | 1.280 | 12 |
| 2025-12-24 | 1.275 | 1.288 | 1.269 | 1.269 | 1.269 | 70 |
| 2025-12-23 | 1.214 | 1.322 | 1.214 | 1.280 | 1.280 | 1,537 |
| 2025-12-22 | 1.210 | 1.220 | 1.210 | 1.210 | 1.210 | 1,791 |
| 2025-12-19 | 1.234 | 1.234 | 1.230 | 1.234 | 1.234 | 255 |
| 2025-12-18 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2025-12-17 | 1.242 | 1.242 | 1.241 | 1.241 | 1.241 | 3,000 |
| 2025-12-16 | 1.300 | 1.300 | 1.255 | 1.255 | 1.255 | 8,581 |
| 2025-12-15 | 1.290 | 1.310 | 1.277 | 1.284 | 1.284 | 2,270 |
| 2025-12-12 | 1.290 | 1.332 | 1.290 | 1.304 | 1.304 | 1,543 |
| 2025-12-11 | 1.349 | 1.360 | 1.290 | 1.298 | 1.298 | 7,207 |
| 2025-12-10 | 1.396 | 1.396 | 1.356 | 1.360 | 1.360 | 44,468 |
| 2025-12-09 | 1.431 | 1.431 | 1.431 | 1.431 | 1.431 | 0 |
| 2025-12-08 | 1.410 | 1.410 | 1.405 | 1.405 | 1.405 | 5,563 |
| 2025-12-05 | 1.340 | 1.443 | 1.340 | 1.440 | 1.440 | 19,553 |
| 2025-12-04 | 1.325 | 1.328 | 1.325 | 1.325 | 1.325 | 1,044 |
| 2025-12-03 | 1.322 | 1.322 | 1.320 | 1.321 | 1.321 | 5,465 |
| 2025-12-02 | 1.348 | 1.348 | 1.334 | 1.334 | 1.334 | 28,008 |
| 2025-12-01 | 1.378 | 1.378 | 1.350 | 1.378 | 1.378 | 2,358 |
| 2025-11-28 | 1.347 | 1.370 | 1.338 | 1.370 | 1.370 | 1,107 |
| 2025-11-27 | 1.322 | 1.335 | 1.322 | 1.335 | 1.335 | 22 |
| 2025-11-26 | 1.321 | 1.321 | 1.302 | 1.321 | 1.321 | 128 |
| 2025-11-25 | 1.360 | 1.360 | 1.354 | 1.354 | 1.354 | 280 |
| 2025-11-24 | 1.360 | 1.396 | 1.360 | 1.360 | 1.360 | 4,788 |
| 2025-11-21 | 1.362 | 1.390 | 1.360 | 1.390 | 1.390 | 11,108 |
| 2025-11-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-11-19 | 1.401 | 1.419 | 1.362 | 1.419 | 1.419 | 16,911 |
| 2025-11-18 | 1.390 | 1.398 | 1.380 | 1.380 | 1.380 | 25,022 |
| 2025-11-17 | 1.419 | 1.438 | 1.380 | 1.394 | 1.394 | 3,390 |
| 2025-11-14 | 1.419 | 1.456 | 1.418 | 1.431 | 1.431 | 6,540 |
| 2025-11-13 | 1.560 | 1.560 | 1.540 | 1.542 | 1.542 | 778 |
| 2025-11-12 | 1.589 | 1.596 | 1.568 | 1.585 | 1.585 | 25,437 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.