Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.230 | 1.236 | 1.190 | 1.194 | 1.194 | 104,614 |
| 2026-02-03 | 1.240 | 1.248 | 1.186 | 1.190 | 1.190 | 161,586 |
| 2026-02-02 | 1.258 | 1.260 | 1.240 | 1.240 | 1.240 | 47,476 |
| 2026-01-30 | 1.240 | 1.260 | 1.232 | 1.258 | 1.258 | 32,037 |
| 2026-01-29 | 1.260 | 1.284 | 1.220 | 1.230 | 1.230 | 68,723 |
| 2026-01-28 | 1.220 | 1.284 | 1.220 | 1.258 | 1.258 | 161,557 |
| 2026-01-27 | 1.330 | 1.330 | 1.252 | 1.252 | 1.252 | 208,598 |
| 2026-01-26 | 1.350 | 1.370 | 1.302 | 1.304 | 1.304 | 129,782 |
| 2026-01-23 | 1.380 | 1.408 | 1.330 | 1.330 | 1.330 | 116,561 |
| 2026-01-22 | 1.450 | 1.498 | 1.370 | 1.378 | 1.378 | 222,334 |
| 2026-01-21 | 1.360 | 1.464 | 1.346 | 1.424 | 1.424 | 195,265 |
| 2026-01-20 | 1.352 | 1.370 | 1.326 | 1.354 | 1.354 | 52,447 |
| 2026-01-19 | 1.410 | 1.410 | 1.356 | 1.358 | 1.358 | 86,647 |
| 2026-01-16 | 1.432 | 1.450 | 1.424 | 1.426 | 1.426 | 35,415 |
| 2026-01-15 | 1.474 | 1.500 | 1.436 | 1.440 | 1.440 | 99,868 |
| 2026-01-14 | 1.556 | 1.556 | 1.470 | 1.484 | 1.484 | 112,464 |
| 2026-01-13 | 1.480 | 1.556 | 1.460 | 1.550 | 1.550 | 143,688 |
| 2026-01-12 | 1.460 | 1.480 | 1.432 | 1.456 | 1.456 | 115,272 |
| 2026-01-09 | 1.422 | 1.444 | 1.404 | 1.426 | 1.426 | 75,561 |
| 2026-01-08 | 1.510 | 1.570 | 1.394 | 1.422 | 1.422 | 271,021 |
| 2026-01-07 | 1.454 | 1.520 | 1.454 | 1.490 | 1.490 | 149,647 |
| 2026-01-06 | 1.348 | 1.500 | 1.340 | 1.448 | 1.448 | 271,952 |
| 2026-01-05 | 1.366 | 1.370 | 1.314 | 1.332 | 1.332 | 37,586 |
| 2026-01-02 | 1.290 | 1.378 | 1.290 | 1.370 | 1.370 | 108,672 |
| 2025-12-31 | 1.270 | 1.282 | 1.264 | 1.278 | 1.278 | 15,668 |
| 2025-12-30 | 1.284 | 1.290 | 1.260 | 1.280 | 1.280 | 41,003 |
| 2025-12-29 | 1.260 | 1.316 | 1.260 | 1.284 | 1.284 | 203,351 |
| 2025-12-24 | 1.280 | 1.288 | 1.260 | 1.262 | 1.262 | 26,197 |
| 2025-12-23 | 1.210 | 1.330 | 1.210 | 1.286 | 1.286 | 316,941 |
| 2025-12-22 | 1.210 | 1.220 | 1.174 | 1.200 | 1.200 | 134,727 |
| 2025-12-19 | 1.240 | 1.248 | 1.222 | 1.226 | 1.226 | 45,008 |
| 2025-12-18 | 1.230 | 1.264 | 1.220 | 1.226 | 1.226 | 73,135 |
| 2025-12-17 | 1.250 | 1.258 | 1.210 | 1.226 | 1.226 | 146,064 |
| 2025-12-16 | 1.300 | 1.300 | 1.244 | 1.252 | 1.252 | 75,682 |
| 2025-12-15 | 1.300 | 1.310 | 1.274 | 1.300 | 1.300 | 49,544 |
| 2025-12-12 | 1.286 | 1.348 | 1.286 | 1.300 | 1.300 | 139,191 |
| 2025-12-11 | 1.354 | 1.354 | 1.284 | 1.294 | 1.294 | 174,143 |
| 2025-12-10 | 1.440 | 1.440 | 1.348 | 1.356 | 1.356 | 62,436 |
| 2025-12-09 | 1.412 | 1.446 | 1.410 | 1.426 | 1.426 | 35,636 |
| 2025-12-08 | 1.434 | 1.434 | 1.390 | 1.406 | 1.406 | 60,656 |
| 2025-12-05 | 1.340 | 1.460 | 1.336 | 1.444 | 1.444 | 193,818 |
| 2025-12-04 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 26,702 |
| 2025-12-03 | 1.334 | 1.340 | 1.316 | 1.324 | 1.324 | 51,735 |
| 2025-12-02 | 1.360 | 1.360 | 1.334 | 1.334 | 1.334 | 74,558 |
| 2025-12-01 | 1.390 | 1.390 | 1.354 | 1.368 | 1.368 | 37,035 |
| 2025-11-28 | 1.348 | 1.376 | 1.326 | 1.370 | 1.370 | 103,580 |
| 2025-11-27 | 1.320 | 1.350 | 1.320 | 1.334 | 1.334 | 47,631 |
| 2025-11-26 | 1.350 | 1.360 | 1.300 | 1.314 | 1.314 | 135,682 |
| 2025-11-25 | 1.370 | 1.370 | 1.350 | 1.356 | 1.356 | 35,610 |
| 2025-11-24 | 1.396 | 1.404 | 1.350 | 1.370 | 1.370 | 34,944 |
| 2025-11-21 | 1.360 | 1.398 | 1.348 | 1.376 | 1.376 | 68,636 |
| 2025-11-20 | 1.428 | 1.430 | 1.362 | 1.370 | 1.370 | 87,707 |
| 2025-11-19 | 1.400 | 1.434 | 1.366 | 1.390 | 1.390 | 79,631 |
| 2025-11-18 | 1.378 | 1.406 | 1.360 | 1.390 | 1.390 | 77,151 |
| 2025-11-17 | 1.430 | 1.440 | 1.378 | 1.380 | 1.380 | 157,188 |
| 2025-11-14 | 1.400 | 1.478 | 1.380 | 1.434 | 1.434 | 345,047 |
| 2025-11-13 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 137,814 |
| 2025-11-12 | 1.596 | 1.606 | 1.570 | 1.574 | 1.574 | 57,198 |
| 2025-11-11 | 1.574 | 1.632 | 1.560 | 1.590 | 1.590 | 95,343 |
| 2025-11-10 | 1.566 | 1.590 | 1.560 | 1.570 | 1.570 | 41,683 |
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.