Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 135 |
| 2025-11-10 | 1.572 | 1.578 | 1.572 | 1.572 | 1.572 | 22,022 |
| 2025-11-07 | 1.550 | 1.560 | 1.540 | 1.552 | 1.552 | 20,382 |
| 2025-11-06 | 1.570 | 1.590 | 1.570 | 1.579 | 1.579 | 183 |
| 2025-11-05 | 1.620 | 1.620 | 1.608 | 1.614 | 1.614 | 3,559 |
| 2025-11-04 | 1.654 | 1.654 | 1.650 | 1.650 | 1.650 | 525 |
| 2025-11-03 | 1.698 | 1.730 | 1.682 | 1.682 | 1.682 | 2,080 |
| 2025-10-31 | 1.736 | 1.736 | 1.650 | 1.690 | 1.690 | 36,196 |
| 2025-10-30 | 1.996 | 1.996 | 1.731 | 1.731 | 1.731 | 1,296 |
| 2025-10-29 | 1.758 | 1.893 | 1.758 | 1.893 | 1.893 | 1,270 |
| 2025-10-28 | 1.814 | 1.814 | 1.760 | 1.760 | 1.760 | 1,063 |
| 2025-10-27 | 1.832 | 1.832 | 1.792 | 1.820 | 1.820 | 5,880 |
| 2025-10-24 | 1.749 | 1.823 | 1.742 | 1.823 | 1.823 | 1,598 |
| 2025-10-23 | 1.760 | 1.776 | 1.712 | 1.747 | 1.747 | 438 |
| 2025-10-22 | 1.786 | 1.786 | 1.770 | 1.782 | 1.782 | 947 |
| 2025-10-21 | 1.824 | 1.824 | 1.812 | 1.812 | 1.812 | 4,020 |
| 2025-10-20 | 1.887 | 1.892 | 1.846 | 1.852 | 1.852 | 85 |
| 2025-10-17 | 1.866 | 1.901 | 1.840 | 1.899 | 1.899 | 18,457 |
| 2025-10-16 | 2.035 | 2.035 | 1.900 | 1.913 | 1.913 | 17,067 |
| 2025-10-15 | 2.090 | 2.130 | 2.055 | 2.055 | 2.055 | 3,144 |
| 2025-10-14 | 2.025 | 2.110 | 1.990 | 2.083 | 2.083 | 13,914 |
| 2025-10-13 | 1.887 | 1.962 | 1.852 | 1.901 | 1.901 | 3,880 |
| 2025-10-10 | 1.870 | 1.880 | 1.790 | 1.840 | 1.840 | 21,581 |
| 2025-10-09 | 1.788 | 1.860 | 1.774 | 1.860 | 1.860 | 7,246 |
| 2025-10-08 | 1.750 | 1.786 | 1.750 | 1.750 | 1.750 | 1,412 |
| 2025-10-07 | 1.788 | 1.828 | 1.788 | 1.802 | 1.802 | 1,575 |
| 2025-10-06 | 1.852 | 1.852 | 1.766 | 1.790 | 1.790 | 1,687 |
| 2025-10-03 | 1.710 | 1.840 | 1.708 | 1.825 | 1.825 | 4,765 |
| 2025-10-02 | 1.653 | 1.710 | 1.576 | 1.710 | 1.710 | 1,487 |
| 2025-10-01 | 1.680 | 1.688 | 1.648 | 1.659 | 1.659 | 545 |
| 2025-09-30 | 1.666 | 1.666 | 1.644 | 1.666 | 1.666 | 20 |
| 2025-09-29 | 1.688 | 1.688 | 1.666 | 1.668 | 1.668 | 20 |
| 2025-09-26 | 1.677 | 1.692 | 1.677 | 1.677 | 1.677 | 13 |
| 2025-09-25 | 1.729 | 1.740 | 1.664 | 1.665 | 1.665 | 1,632 |
| 2025-09-24 | 1.710 | 1.762 | 1.684 | 1.723 | 1.723 | 3,804 |
| 2025-09-23 | 1.670 | 1.712 | 1.670 | 1.702 | 1.702 | 35 |
| 2025-09-22 | 1.684 | 1.684 | 1.684 | 1.684 | 1.684 | 3,212 |
| 2025-09-19 | 1.636 | 1.676 | 1.636 | 1.671 | 1.671 | 655 |
| 2025-09-18 | 1.667 | 1.678 | 1.634 | 1.634 | 1.634 | 16,924 |
| 2025-09-17 | 1.659 | 1.666 | 1.657 | 1.657 | 1.657 | 601 |
| 2025-09-16 | 1.708 | 1.708 | 1.674 | 1.674 | 1.674 | 92 |
| 2025-09-15 | 1.716 | 1.752 | 1.716 | 1.752 | 1.752 | 64 |
| 2025-09-12 | 1.750 | 1.750 | 1.696 | 1.696 | 1.696 | 517 |
| 2025-09-11 | 1.757 | 1.774 | 1.696 | 1.731 | 1.731 | 254 |
| 2025-09-10 | 1.719 | 1.766 | 1.719 | 1.766 | 1.766 | 1,652 |
| 2025-09-09 | 1.581 | 1.636 | 1.564 | 1.636 | 1.636 | 254 |
| 2025-09-08 | 1.604 | 1.604 | 1.570 | 1.574 | 1.574 | 6,286 |
| 2025-09-05 | 1.620 | 1.639 | 1.602 | 1.610 | 1.610 | 1,340 |
| 2025-09-04 | 1.624 | 1.638 | 1.624 | 1.624 | 1.624 | 1,025 |
| 2025-09-03 | 1.620 | 1.630 | 1.614 | 1.618 | 1.618 | 8,605 |
| 2025-09-02 | 1.648 | 1.648 | 1.638 | 1.638 | 1.638 | 95 |
| 2025-09-01 | 1.690 | 1.730 | 1.671 | 1.671 | 1.671 | 8,805 |
| 2025-08-29 | 1.728 | 1.728 | 1.702 | 1.704 | 1.704 | 6,188 |
| 2025-08-28 | 1.784 | 1.784 | 1.748 | 1.751 | 1.751 | 601 |
| 2025-08-27 | 1.794 | 1.812 | 1.792 | 1.805 | 1.805 | 15,052 |
| 2025-08-26 | 1.801 | 1.802 | 1.743 | 1.786 | 1.786 | 22,583 |
| 2025-08-22 | 1.878 | 1.878 | 1.850 | 1.874 | 1.874 | 2,881 |
| 2025-08-21 | 1.901 | 1.901 | 1.901 | 1.901 | 1.901 | 0 |
| 2025-08-20 | 1.911 | 1.918 | 1.870 | 1.883 | 1.883 | 994 |
| 2025-08-19 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 935 |
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.