Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.832 | 1.906 | 1.832 | 1.895 | 1.895 | 3,702 |
| 2025-08-15 | 1.899 | 1.900 | 1.842 | 1.842 | 1.842 | 908 |
| 2025-08-14 | 1.842 | 1.905 | 1.842 | 1.891 | 1.891 | 1,863 |
| 2025-08-13 | 1.950 | 1.974 | 1.802 | 1.846 | 1.846 | 9,336 |
| 2025-08-12 | 1.987 | 1.987 | 1.987 | 1.987 | 1.987 | 10 |
| 2025-08-11 | 2.012 | 2.033 | 2.000 | 2.005 | 2.005 | 2,489 |
| 2025-08-08 | 2.030 | 2.040 | 2.005 | 2.021 | 2.021 | 560 |
| 2025-08-07 | 2.000 | 2.060 | 2.000 | 2.045 | 2.045 | 1,117 |
| 2025-08-06 | 1.996 | 1.996 | 1.932 | 1.936 | 1.936 | 743 |
| 2025-08-05 | 2.055 | 2.055 | 1.980 | 1.998 | 1.998 | 9,013 |
| 2025-08-04 | 2.130 | 2.130 | 2.075 | 2.080 | 2.080 | 19,486 |
| 2025-08-01 | 2.360 | 2.360 | 2.070 | 2.128 | 2.128 | 4,929 |
| 2025-07-31 | 2.413 | 2.503 | 2.413 | 2.503 | 2.503 | 2,595 |
| 2025-07-30 | 2.505 | 2.505 | 2.433 | 2.435 | 2.435 | 2,631 |
| 2025-07-29 | 2.550 | 2.550 | 2.505 | 2.520 | 2.520 | 37,232 |
| 2025-07-28 | 2.558 | 2.565 | 2.470 | 2.515 | 2.515 | 1,208 |
| 2025-07-25 | 2.465 | 2.538 | 2.465 | 2.508 | 2.508 | 8,610 |
| 2025-07-24 | 2.380 | 2.410 | 2.380 | 2.405 | 2.405 | 1,862 |
| 2025-07-23 | 2.303 | 2.370 | 2.300 | 2.353 | 2.353 | 587 |
| 2025-07-22 | 2.310 | 2.310 | 2.290 | 2.295 | 2.295 | 168 |
| 2025-07-21 | 2.368 | 2.380 | 2.320 | 2.320 | 2.320 | 583 |
| 2025-07-18 | 2.393 | 2.408 | 2.355 | 2.383 | 2.383 | 2,758 |
| 2025-07-17 | 2.315 | 2.390 | 2.315 | 2.388 | 2.388 | 6,643 |
| 2025-07-16 | 2.285 | 2.303 | 2.285 | 2.303 | 2.303 | 54 |
| 2025-07-15 | 2.250 | 2.305 | 2.250 | 2.292 | 2.292 | 661 |
| 2025-07-14 | 2.220 | 2.240 | 2.210 | 2.215 | 2.215 | 1,594 |
| 2025-07-11 | 2.255 | 2.255 | 2.225 | 2.225 | 2.225 | 6,476 |
| 2025-07-10 | 2.338 | 2.340 | 2.265 | 2.280 | 2.280 | 1,578 |
| 2025-07-09 | 2.330 | 2.392 | 2.330 | 2.343 | 2.343 | 6,360 |
| 2025-07-08 | 2.275 | 2.315 | 2.275 | 2.279 | 2.279 | 2,489 |
| 2025-07-07 | 2.410 | 2.420 | 2.245 | 2.245 | 2.245 | 61,208 |
| 2025-07-04 | 2.465 | 2.465 | 2.395 | 2.420 | 2.420 | 18,448 |
| 2025-07-03 | 2.548 | 2.589 | 2.528 | 2.528 | 2.528 | 13,056 |
| 2025-07-02 | 2.570 | 2.570 | 2.550 | 2.563 | 2.563 | 36,298 |
| 2025-07-01 | 2.545 | 2.670 | 2.545 | 2.605 | 2.605 | 6,309 |
| 2025-06-30 | 2.616 | 2.616 | 2.525 | 2.525 | 2.525 | 10,241 |
| 2025-06-27 | 2.630 | 2.725 | 2.615 | 2.615 | 2.615 | 17,827 |
| 2025-06-26 | 2.578 | 2.600 | 2.548 | 2.600 | 2.600 | 15,767 |
| 2025-06-25 | 2.635 | 2.635 | 2.588 | 2.588 | 2.588 | 6,775 |
| 2025-06-24 | 2.765 | 2.765 | 2.680 | 2.695 | 2.695 | 771 |
| 2025-06-23 | 3.103 | 3.160 | 2.740 | 2.750 | 2.750 | 7,140 |
| 2025-06-20 | 2.995 | 3.010 | 2.995 | 3.010 | 3.010 | 10,008 |
| 2025-06-19 | 2.938 | 2.938 | 2.915 | 2.938 | 2.938 | 7 |
| 2025-06-18 | 2.958 | 3.015 | 2.885 | 2.948 | 2.948 | 492 |
| 2025-06-17 | 2.908 | 2.935 | 2.880 | 2.915 | 2.915 | 2,231 |
| 2025-06-16 | 2.973 | 2.985 | 2.912 | 2.912 | 2.912 | 1,616 |
| 2025-06-13 | 3.050 | 3.050 | 2.800 | 2.958 | 2.958 | 24,600 |
| 2025-06-12 | 3.160 | 3.160 | 3.125 | 3.143 | 3.143 | 5,450 |
| 2025-06-11 | 3.168 | 3.235 | 3.115 | 3.163 | 3.163 | 3,461 |
| 2025-06-10 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 3,514 |
| 2025-06-09 | 3.128 | 3.135 | 3.070 | 3.080 | 3.080 | 3,127 |
| 2025-06-06 | 3.138 | 3.145 | 3.045 | 3.118 | 3.118 | 10,006 |
| 2025-06-05 | 3.103 | 3.170 | 3.070 | 3.133 | 3.133 | 1,262 |
| 2025-06-04 | 2.913 | 3.155 | 2.910 | 3.153 | 3.153 | 25,178 |
| 2025-06-03 | 2.900 | 2.935 | 2.900 | 2.923 | 2.923 | 612 |
| 2025-06-02 | 2.820 | 2.920 | 2.815 | 2.900 | 2.900 | 1,019 |
| 2025-05-30 | 2.788 | 2.845 | 2.725 | 2.845 | 2.845 | 3,326 |
| 2025-05-29 | 2.800 | 2.800 | 2.775 | 2.800 | 2.800 | 750 |
| 2025-05-28 | 2.810 | 2.835 | 2.780 | 2.783 | 2.783 | 102 |
| 2025-05-27 | 2.795 | 2.800 | 2.795 | 2.795 | 2.795 | 79 |
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.