Paris - Delayed Quote EUR

Claranova SE (CLA.PA)

2.9750
-0.1350
(-4.34%)
At close: June 13 at 5:36:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.05003.05002.77002.97502.9750230,095
Jun 12, 20253.19003.19003.11003.11003.110075,060
Jun 11, 20253.17003.23503.09503.16003.1600238,216
Jun 10, 20253.09003.17503.04003.15003.150078,031
Jun 9, 20253.13003.17003.05003.07003.070080,247
Jun 6, 20253.14003.15503.01003.11503.1150114,885
Jun 5, 20253.10003.19003.05503.14003.1400124,036
Jun 4, 20252.91503.18002.91503.13003.1300367,097
Jun 3, 20252.91502.99002.84502.91002.9100117,496
Jun 2, 20252.81002.92502.79002.90002.9000108,156
May 30, 20252.79002.87502.71502.85502.8550114,362
May 29, 20252.80002.82002.76002.76502.765051,673
May 28, 20252.81002.86502.76002.78002.780062,467
May 27, 20252.80002.82502.77002.80502.805075,779
May 26, 20252.83502.90002.78502.80502.805081,016
May 23, 20252.86502.91002.72002.82002.8200219,345
May 22, 20252.78502.92502.74502.89502.8950185,990
May 21, 20252.82002.86002.79002.82502.8250106,373
May 20, 20252.75502.84502.68002.82002.8200153,592
May 19, 20252.83502.87002.74002.76002.7600106,017
May 16, 20252.82002.85002.74002.84002.8400185,254
May 15, 20252.78002.87002.70502.84002.8400313,834
May 14, 20252.59502.80002.53502.74502.7450669,762
May 13, 20252.49002.54002.46502.48002.480072,712
May 12, 20252.60002.63502.48502.49002.4900138,852
May 9, 20252.60002.66502.55002.58502.5850120,425
May 8, 20252.52502.60002.50002.59002.590083,814
May 7, 20252.61002.61002.52002.54502.545039,481
May 6, 20252.55002.62002.50002.60002.6000119,836
May 5, 20252.60002.60002.51002.54002.540097,688
May 2, 20252.36002.63502.36002.61002.6100337,012
Apr 30, 20252.37002.39502.32002.37502.375062,488
Apr 29, 20252.46502.51502.35002.37502.3750158,083
Apr 28, 20252.35502.51002.35502.45002.4500166,530
Apr 25, 20252.29002.37002.26502.35002.350078,564
Apr 24, 20252.35502.35502.27502.30502.305058,304
Apr 23, 20252.29002.38502.29002.35502.355093,462
Apr 22, 20252.27502.30502.22002.27502.275068,743
Apr 17, 20252.30002.31502.26002.27002.270051,722
Apr 16, 20252.27002.33002.23002.31502.315066,928
Apr 15, 20252.24002.32002.22502.31002.310077,367
Apr 14, 20252.15002.27002.12002.24002.240085,375
Apr 11, 20252.20002.21002.10002.12502.125080,728
Apr 10, 20252.23502.28502.13002.17002.1700157,862
Apr 9, 20252.07002.10002.01002.04502.0450108,457
Apr 8, 20252.07502.18002.03002.14002.1400141,036
Apr 7, 20251.95002.11001.84402.03502.0350360,634
Apr 4, 20252.12502.15001.93002.10002.1000257,315
Apr 3, 20252.18002.22502.07002.14002.1400191,618
Apr 2, 20252.30002.30002.24002.27002.270059,347
Apr 1, 20252.23502.35002.21502.31002.3100145,909
Mar 31, 20252.33002.34002.17502.23002.2300448,385
Mar 28, 20252.60002.68002.28502.38002.3800692,674
Mar 27, 20252.55002.59502.51002.54502.545081,203
Mar 26, 20252.45002.56002.43002.53502.5350113,179
Mar 25, 20252.57002.57002.41502.46502.4650192,116
Mar 24, 20252.60002.63502.54002.55002.5500113,309
Mar 21, 20252.47002.59502.46002.58002.5800152,521
Mar 20, 20252.53002.58002.46502.50502.5050130,064
Mar 19, 20252.60002.61002.50002.55002.5500166,324
Mar 18, 20252.72002.74002.57502.63002.6300275,202
Mar 17, 20252.53002.65502.50002.65002.6500285,863
Mar 14, 20252.50002.54002.43502.53502.5350322,562
Mar 13, 20252.26502.53502.23502.51502.5150338,283
Mar 12, 20252.25502.41502.24502.30002.3000253,843
Mar 11, 20252.31002.33002.22002.25002.2500335,810
Mar 10, 20252.46002.48502.32002.33002.3300220,362
Mar 7, 20252.48502.53502.41502.46002.4600162,837
Mar 6, 20252.54002.58002.41002.49002.4900429,343
Mar 5, 20252.31502.67502.31502.54502.5450727,239
Mar 4, 20252.42002.43502.27002.30502.3050569,631
Mar 3, 20252.16002.44502.06502.40502.40501,897,869
Feb 28, 20251.85001.91801.80801.83601.8360173,363
Feb 27, 20251.79001.90001.73001.88601.8860288,173
Feb 26, 20251.68001.80001.66001.76801.7680240,260
Feb 25, 20251.80001.80601.62001.64801.6480232,315
Feb 24, 20251.74001.86001.66001.79001.7900311,346
Feb 21, 20251.58801.74601.57001.74601.7460380,959
Feb 20, 20251.52001.58001.50601.55201.5520115,487
Feb 19, 20251.54201.54201.50001.50401.504078,745
Feb 18, 20251.53401.55601.52001.53001.530043,059
Feb 17, 20251.46601.56801.46601.54401.5440274,942
Feb 14, 20251.39401.46801.39401.46001.4600112,431
Feb 13, 20251.47001.47601.36001.39001.3900235,571
Feb 12, 20251.59801.59801.41401.47201.4720292,199
Feb 11, 20251.54601.55601.48201.51801.5180132,084
Feb 10, 20251.61001.61801.52201.53201.5320165,170
Feb 7, 20251.54401.62001.49201.59601.5960225,301
Feb 6, 20251.41201.55001.41201.53601.5360229,900
Feb 5, 20251.40001.44201.40001.43001.430093,513
Feb 4, 20251.38001.40001.36801.39801.398049,723
Feb 3, 20251.39001.39001.35401.38001.380078,174
Jan 31, 20251.28801.42801.28801.41601.4160277,963
Jan 30, 20251.24201.28401.24201.28401.284038,030
Jan 29, 20251.26001.26001.23201.25001.250070,419
Jan 28, 20251.27001.27001.25001.25201.252046,682
Jan 27, 20251.26801.27201.25201.26201.262016,961
Jan 24, 20251.28401.29801.26401.28001.280064,732
Jan 23, 20251.25001.28001.24201.28001.280038,325
Jan 22, 20251.27001.27201.25601.25801.258011,158
Jan 21, 20251.29201.29601.25401.26801.268076,787
Jan 20, 20251.31001.31001.29401.29401.294040,682
Jan 17, 20251.29001.33001.29001.30001.300054,712
Jan 16, 20251.31801.32201.26601.30001.300079,608
Jan 15, 20251.25201.31801.25201.30201.302065,589
Jan 14, 20251.26601.31801.24401.25001.250095,645
Jan 13, 20251.34001.34001.26001.27001.270063,883
Jan 10, 20251.33801.33801.26201.33401.3340128,375
Jan 9, 20251.27001.36601.26801.31001.3100161,454
Jan 8, 20251.29001.29001.25001.26001.260047,896
Jan 7, 20251.24001.30001.23401.28001.280067,955
Jan 6, 20251.24001.25801.23001.24001.240064,320
Jan 3, 20251.24001.24001.22001.23801.238041,709
Jan 2, 20251.25201.25201.23001.24001.240037,184
Dec 31, 20241.26001.26601.23201.25001.250022,312
Dec 30, 20241.21401.26001.21001.26001.260084,856
Dec 27, 20241.17801.24001.16601.23001.230053,894
Dec 24, 20241.17001.20201.15201.17601.176072,657
Dec 23, 20241.18801.18801.15001.16801.168059,645
Dec 20, 20241.16801.18801.13001.18801.1880105,008
Dec 19, 20241.25001.25001.15201.16801.1680272,982
Dec 18, 20241.28001.30001.27001.27001.270039,638
Dec 17, 20241.29001.29801.27201.27201.272039,141
Dec 16, 20241.29201.30401.27201.29601.296048,186
Dec 13, 20241.27601.30001.27601.29001.290038,442
Dec 12, 20241.28001.30601.27601.27601.2760116,500
Dec 11, 20241.32001.32001.27001.27801.2780153,252
Dec 10, 20241.34201.35401.31601.31801.318050,345
Dec 9, 20241.38001.40001.34201.34201.342035,924
Dec 6, 20241.35801.40601.35801.37001.3700110,353
Dec 5, 20241.31401.37001.31401.35201.352054,732
Dec 4, 20241.37001.37001.29001.30601.3060127,824
Dec 3, 20241.40201.43801.38001.38001.380048,463
Dec 2, 20241.47001.47001.38001.39801.398083,289
Nov 29, 20241.42201.47001.41001.47001.470075,985
Nov 28, 20241.44001.45401.41401.42001.420064,121
Nov 27, 20241.37801.47001.37201.45001.450093,388
Nov 26, 20241.35001.42801.33601.37001.3700123,203
Nov 25, 20241.31801.35201.31001.35001.350067,796
Nov 22, 20241.30401.31601.30001.31601.316027,567
Nov 21, 20241.33001.33001.29201.30401.304050,627
Nov 20, 20241.33001.34801.31001.32201.322068,595
Nov 19, 20241.30001.36001.30001.32001.3200288,227
Nov 18, 20241.29601.31001.29601.31001.310067,513
Nov 15, 20241.35001.35001.26601.31801.3180118,716
Nov 14, 20241.37001.42201.35001.35001.3500114,965
Nov 13, 20241.36001.38801.35001.36001.360081,276
Nov 12, 20241.38001.38001.35001.37001.370030,625
Nov 11, 20241.35001.38001.35001.38001.380022,862
Nov 8, 20241.38201.38201.35401.35401.354025,184
Nov 7, 20241.37401.39001.32001.38001.3800125,776
Nov 6, 20241.36001.37801.35001.37401.374066,351
Nov 5, 20241.37601.38201.31001.35201.3520179,822
Nov 4, 20241.42001.42001.37401.38001.380072,569
Nov 1, 20241.44001.44001.35201.41201.4120143,595
Oct 31, 20241.53001.53001.34001.43001.4300365,546
Oct 30, 20241.34601.72801.34001.45601.4560880,873
Oct 29, 20241.38601.38801.35201.35201.352083,289
Oct 28, 20241.39801.40801.36601.38001.380060,575
Oct 25, 20241.37001.40001.34001.38401.384080,734
Oct 24, 20241.35201.39201.35201.37001.370039,820
Oct 23, 20241.36601.38801.35001.35201.352046,833
Oct 22, 20241.41601.44001.35001.36601.3660207,117
Oct 21, 20241.47401.53601.41401.41401.4140170,510
Oct 18, 20241.48601.49001.47401.47401.474053,884
Oct 17, 20241.48801.49001.46401.47001.470027,696
Oct 16, 20241.48001.49001.46201.48201.482045,266
Oct 15, 20241.48401.50001.48201.49001.490028,989
Oct 14, 20241.47001.49001.46201.48401.484033,027
Oct 11, 20241.54001.54001.46401.47601.476065,012
Oct 10, 20241.53201.54401.52401.53601.536048,639
Oct 9, 20241.53001.56001.50201.53001.530044,527
Oct 8, 20241.49201.52001.48601.52001.520023,046
Oct 7, 20241.53001.53001.49001.50001.500019,843
Oct 4, 20241.46401.51601.45201.51601.516055,992
Oct 3, 20241.52001.52401.45601.46401.464088,651
Oct 2, 20241.51201.53001.51201.52601.526059,207
Oct 1, 20241.59601.59601.51201.51201.512079,791
Sep 30, 20241.61001.61801.51001.59001.5900139,616
Sep 27, 20241.48801.68001.48801.60001.6000347,114
Sep 26, 20241.38001.48201.37201.48201.4820171,770
Sep 25, 20241.37201.40801.37001.37001.370056,386
Sep 24, 20241.37001.38601.33201.38401.384044,892
Sep 23, 20241.26801.41801.26201.37001.3700158,748
Sep 20, 20241.29001.29601.25801.26801.2680124,538
Sep 19, 20241.29001.36401.28001.30001.3000115,511
Sep 18, 20241.32001.32001.29001.29601.296040,755
Sep 17, 20241.31001.35001.29801.32001.320051,512
Sep 16, 20241.36001.38601.29601.30201.302072,634
Sep 13, 20241.31001.36401.31001.36001.360054,659
Sep 12, 20241.38801.38801.29801.31201.3120127,319
Sep 11, 20241.41001.42201.36001.38801.388050,296
Sep 10, 20241.43401.44801.41001.41201.412033,563
Sep 9, 20241.43001.44801.43001.43401.434010,794
Sep 6, 20241.44201.46401.43001.43001.430045,848
Sep 5, 20241.46601.48001.43001.44201.442033,953
Sep 4, 20241.47001.48001.46001.46601.466039,231
Sep 3, 20241.48001.49601.46401.49001.490042,457
Sep 2, 20241.46001.47801.44001.46401.464064,689
Aug 30, 20241.42001.46001.41201.46001.460042,084
Aug 29, 20241.42001.43001.40401.42001.420052,007
Aug 28, 20241.46201.46401.41801.42801.428042,319
Aug 27, 20241.48201.48801.46001.46201.462026,771
Aug 26, 20241.48001.48001.45401.48001.480022,703
Aug 23, 20241.49601.49601.47001.48401.484039,001
Aug 22, 20241.49001.50001.48601.49601.496044,871
Aug 21, 20241.46001.50001.44201.48401.484088,188
Aug 20, 20241.44801.47201.43801.46201.4620100,805
Aug 19, 20241.45401.45401.38201.43801.4380175,173
Aug 16, 20241.47001.50001.47001.48201.482052,789
Aug 15, 20241.40001.48601.37601.48401.484088,524
Aug 14, 20241.44001.44001.37001.38001.3800132,155
Aug 13, 20241.45001.45401.41001.44001.440048,279
Aug 12, 20241.50001.50001.43601.44201.442029,808
Aug 9, 20241.50001.50001.47401.49401.494032,368
Aug 8, 20241.49601.49801.47001.49401.494021,902
Aug 7, 20241.50001.54401.48201.50001.500096,874
Aug 6, 20241.49001.54001.47401.49001.4900119,868
Aug 5, 20241.58001.58801.43001.47401.4740301,919
Aug 2, 20241.75001.77001.58201.58201.5820221,067
Aug 1, 20241.73401.75801.71201.72801.728066,277
Jul 31, 20241.77001.78001.74001.75001.750055,600
Jul 30, 20241.76401.79801.75001.75001.750056,302
Jul 29, 20241.73401.79201.73001.75601.7560102,409
Jul 26, 20241.74001.76001.72001.73401.734073,097
Jul 25, 20241.77001.77001.72201.74001.740078,761
Jul 24, 20241.79001.79001.75401.76401.764044,696
Jul 23, 20241.79001.79001.76001.77801.778040,483
Jul 22, 20241.78401.79001.76201.78801.788065,926
Jul 19, 20241.84001.84001.76601.78801.7880106,699
Jul 18, 20241.90001.90001.83601.85001.850071,874
Jul 17, 20241.87201.91201.87201.90001.900026,891
Jul 16, 20241.91001.91001.83801.87201.872038,505
Jul 15, 20241.91001.91601.88001.89401.894036,134
Jul 12, 20241.89001.94001.87801.91001.910047,063
Jul 11, 20241.85001.92001.85001.90801.908025,426
Jul 10, 20241.86401.89001.83001.86401.864036,186
Jul 9, 20241.96001.96001.85201.85201.852047,006
Jul 8, 20241.92001.96001.88001.91801.918061,597
Jul 5, 20241.87001.94201.84601.94001.940065,331
Jul 4, 20241.83201.87801.83201.86001.860052,969
Jul 3, 20241.77801.87001.77601.83201.832097,959
Jul 2, 20241.77201.81001.75001.78001.780055,581
Jul 1, 20241.78001.86001.76001.77401.7740134,950
Jun 28, 20241.80001.80001.71201.71201.712052,859
Jun 27, 20241.83801.83801.79201.79201.792036,635
Jun 26, 20241.77001.83001.77001.82801.828055,773
Jun 25, 20241.80001.80201.76801.78001.780067,966
Jun 24, 20241.83001.88001.79401.81001.810099,414
Jun 21, 20241.93001.94001.85201.85601.856018,386
Jun 20, 20241.87801.95001.85001.94001.940055,066
Jun 19, 20241.94001.94001.85001.87201.872065,663
Jun 18, 20241.90001.96801.89001.95601.956059,980
Jun 17, 20241.81601.93201.81401.90001.9000142,949
Jun 14, 20241.99001.99001.82201.89801.8980187,097
Jun 13, 20242.06002.08502.00002.00002.0000115,473

Related Tickers

SNG.MC Singular People, S.A.
2.2800
+0.88%
 
VU.PA VusionGroup
255.40
-0.62%
 
TECH.OL Techstep ASA
12.00
-2.04%
 
4428.T sinops Inc.
899.00
-1.21%
 
B1T0.BE Techstep ASA
1.0450
-1.42%
 
4412.T Science Arts, Inc.
1,122.00
-4.27%
 
OODA.ST oodash Group AB (publ)
53.50
-3.95%
 
5033.T Nulab Inc.
919.00
-2.23%
 
QNT.WA Quantum software S.A.
26.80
0.00%
 
2492.T Infomart Corporation
408.00
-4.90%