Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.798 | 1.798 | 1.674 | 1.674 | 1.674 | 301 |
| 2025-02-24 | 1.741 | 1.850 | 1.676 | 1.746 | 1.746 | 3,715 |
| 2025-02-21 | 1.595 | 1.746 | 1.590 | 1.746 | 1.746 | 1,855 |
| 2025-02-20 | 1.534 | 1.578 | 1.534 | 1.556 | 1.556 | 3,529 |
| 2025-02-19 | 1.508 | 1.508 | 1.508 | 1.508 | 1.508 | 32 |
| 2025-02-18 | 1.534 | 1.548 | 1.534 | 1.548 | 1.548 | 65 |
| 2025-02-17 | 1.468 | 1.560 | 1.468 | 1.560 | 1.560 | 9,493 |
| 2025-02-14 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 11,456 |
| 2025-02-13 | 1.434 | 1.434 | 1.398 | 1.398 | 1.398 | 613 |
| 2025-02-12 | 1.540 | 1.540 | 1.454 | 1.454 | 1.454 | 2,290 |
| 2025-02-11 | 1.536 | 1.548 | 1.494 | 1.494 | 1.494 | 146 |
| 2025-02-10 | 1.614 | 1.618 | 1.522 | 1.532 | 1.532 | 10,851 |
| 2025-02-07 | 1.542 | 1.620 | 1.492 | 1.607 | 1.607 | 8,154 |
| 2025-02-06 | 1.450 | 1.512 | 1.450 | 1.510 | 1.510 | 2,268 |
| 2025-02-05 | 1.402 | 1.444 | 1.402 | 1.444 | 1.444 | 2,313 |
| 2025-02-04 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 0 |
| 2025-02-03 | 1.390 | 1.426 | 1.366 | 1.366 | 1.366 | 49 |
| 2025-01-31 | 1.306 | 1.420 | 1.306 | 1.410 | 1.410 | 1,114 |
| 2025-01-30 | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 301 |
| 2025-01-29 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-01-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,123 |
| 2025-01-27 | 1.267 | 1.270 | 1.262 | 1.270 | 1.270 | 1,518 |
| 2025-01-24 | 1.294 | 1.294 | 1.294 | 1.294 | 1.294 | 37 |
| 2025-01-23 | 1.269 | 1.269 | 1.269 | 1.269 | 1.269 | 0 |
| 2025-01-22 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-01-21 | 1.263 | 1.263 | 1.263 | 1.263 | 1.263 | 0 |
| 2025-01-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-01-17 | 1.312 | 1.320 | 1.312 | 1.312 | 1.312 | 143 |
| 2025-01-16 | 1.296 | 1.296 | 1.296 | 1.296 | 1.296 | 8 |
| 2025-01-15 | 1.306 | 1.306 | 1.306 | 1.306 | 1.306 | 585 |
| 2025-01-14 | 1.246 | 1.246 | 1.246 | 1.246 | 1.246 | 500 |
| 2025-01-13 | 1.308 | 1.308 | 1.300 | 1.300 | 1.300 | 20 |
| 2025-01-10 | 1.296 | 1.296 | 1.296 | 1.296 | 1.296 | 37 |
| 2025-01-09 | 1.330 | 1.344 | 1.330 | 1.334 | 1.334 | 285 |
| 2025-01-08 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 75 |
| 2025-01-07 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 0 |
| 2025-01-06 | 1.241 | 1.242 | 1.232 | 1.232 | 1.232 | 11,129 |
| 2025-01-03 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 0 |
| 2025-01-02 | 1.250 | 1.250 | 1.242 | 1.242 | 1.242 | 72 |
| 2024-12-31 | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | 10 |
| 2024-12-30 | 1.228 | 1.258 | 1.228 | 1.228 | 1.228 | 141 |
| 2024-12-27 | 1.188 | 1.230 | 1.188 | 1.230 | 1.230 | 3,212 |
| 2024-12-24 | 1.172 | 1.180 | 1.172 | 1.180 | 1.180 | 607 |
| 2024-12-23 | 1.176 | 1.176 | 1.160 | 1.176 | 1.176 | 10 |
| 2024-12-20 | 1.164 | 1.164 | 1.140 | 1.164 | 1.164 | 33 |
| 2024-12-19 | 1.249 | 1.250 | 1.152 | 1.158 | 1.158 | 147 |
| 2024-12-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-12-17 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-12-16 | 1.296 | 1.296 | 1.268 | 1.296 | 1.296 | 115 |
| 2024-12-13 | 1.290 | 1.304 | 1.290 | 1.290 | 1.290 | 48 |
| 2024-12-12 | 1.280 | 1.298 | 1.272 | 1.296 | 1.296 | 2,366 |
| 2024-12-11 | 1.318 | 1.318 | 1.288 | 1.292 | 1.292 | 242 |
| 2024-12-10 | 1.341 | 1.382 | 1.328 | 1.340 | 1.340 | 80 |
| 2024-12-09 | 1.374 | 1.416 | 1.364 | 1.364 | 1.364 | 56 |
| 2024-12-06 | 1.364 | 1.390 | 1.364 | 1.390 | 1.390 | 77 |
| 2024-12-05 | 1.314 | 1.350 | 1.290 | 1.346 | 1.346 | 53 |
| 2024-12-04 | 1.344 | 1.344 | 1.290 | 1.304 | 1.304 | 4,687 |
| 2024-12-03 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 0 |
| 2024-12-02 | 1.432 | 1.432 | 1.390 | 1.390 | 1.390 | 3,402 |
| 2024-11-29 | 1.419 | 1.466 | 1.410 | 1.456 | 1.456 | 4,668 |
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.