Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.560 | 1.570 | 1.526 | 1.550 | 1.550 | 94,202 |
| 2025-11-06 | 1.584 | 1.610 | 1.562 | 1.586 | 1.586 | 86,440 |
| 2025-11-05 | 1.652 | 1.652 | 1.590 | 1.604 | 1.604 | 130,263 |
| 2025-11-04 | 1.670 | 1.674 | 1.640 | 1.648 | 1.648 | 73,817 |
| 2025-11-03 | 1.688 | 1.730 | 1.680 | 1.690 | 1.690 | 73,711 |
| 2025-10-31 | 1.740 | 1.740 | 1.642 | 1.690 | 1.690 | 199,201 |
| 2025-10-30 | 1.998 | 1.998 | 1.730 | 1.740 | 1.740 | 459,680 |
| 2025-10-29 | 1.758 | 1.902 | 1.750 | 1.896 | 1.896 | 217,366 |
| 2025-10-28 | 1.830 | 1.830 | 1.756 | 1.762 | 1.762 | 70,416 |
| 2025-10-27 | 1.826 | 1.838 | 1.780 | 1.820 | 1.820 | 60,954 |
| 2025-10-24 | 1.750 | 1.836 | 1.740 | 1.828 | 1.828 | 57,955 |
| 2025-10-23 | 1.760 | 1.760 | 1.708 | 1.750 | 1.750 | 187,412 |
| 2025-10-22 | 1.840 | 1.840 | 1.760 | 1.770 | 1.770 | 98,866 |
| 2025-10-21 | 1.836 | 1.840 | 1.812 | 1.832 | 1.832 | 39,909 |
| 2025-10-20 | 1.888 | 1.888 | 1.830 | 1.830 | 1.830 | 69,292 |
| 2025-10-17 | 1.860 | 1.910 | 1.802 | 1.892 | 1.892 | 117,762 |
| 2025-10-16 | 2.030 | 2.030 | 1.900 | 1.900 | 1.900 | 279,800 |
| 2025-10-15 | 2.100 | 2.140 | 2.040 | 2.040 | 2.040 | 142,389 |
| 2025-10-14 | 2.010 | 2.180 | 1.980 | 2.075 | 2.075 | 666,696 |
| 2025-10-13 | 1.870 | 1.984 | 1.828 | 1.966 | 1.966 | 266,618 |
| 2025-10-10 | 1.868 | 1.880 | 1.782 | 1.846 | 1.846 | 199,928 |
| 2025-10-09 | 1.770 | 1.900 | 1.762 | 1.864 | 1.864 | 142,803 |
| 2025-10-08 | 1.758 | 1.792 | 1.736 | 1.756 | 1.756 | 69,667 |
| 2025-10-07 | 1.780 | 1.830 | 1.764 | 1.764 | 1.764 | 51,793 |
| 2025-10-06 | 1.850 | 1.852 | 1.760 | 1.798 | 1.798 | 116,604 |
| 2025-10-03 | 1.710 | 1.852 | 1.692 | 1.838 | 1.838 | 264,428 |
| 2025-10-02 | 1.648 | 1.720 | 1.576 | 1.700 | 1.700 | 210,039 |
| 2025-10-01 | 1.680 | 1.680 | 1.640 | 1.646 | 1.646 | 40,812 |
| 2025-09-30 | 1.680 | 1.680 | 1.644 | 1.666 | 1.666 | 73,677 |
| 2025-09-29 | 1.694 | 1.694 | 1.654 | 1.682 | 1.682 | 41,450 |
| 2025-09-26 | 1.676 | 1.708 | 1.670 | 1.678 | 1.678 | 58,401 |
| 2025-09-25 | 1.750 | 1.750 | 1.630 | 1.670 | 1.670 | 93,814 |
| 2025-09-24 | 1.710 | 1.790 | 1.662 | 1.720 | 1.720 | 148,679 |
| 2025-09-23 | 1.670 | 1.732 | 1.670 | 1.726 | 1.726 | 62,608 |
| 2025-09-22 | 1.660 | 1.684 | 1.624 | 1.662 | 1.662 | 40,489 |
| 2025-09-19 | 1.622 | 1.690 | 1.622 | 1.676 | 1.676 | 71,511 |
| 2025-09-18 | 1.670 | 1.676 | 1.616 | 1.624 | 1.624 | 54,268 |
| 2025-09-17 | 1.662 | 1.670 | 1.636 | 1.658 | 1.658 | 64,878 |
| 2025-09-16 | 1.740 | 1.740 | 1.660 | 1.662 | 1.662 | 39,321 |
| 2025-09-15 | 1.690 | 1.764 | 1.690 | 1.720 | 1.720 | 41,316 |
| 2025-09-12 | 1.750 | 1.750 | 1.690 | 1.702 | 1.702 | 48,180 |
| 2025-09-11 | 1.762 | 1.778 | 1.682 | 1.726 | 1.726 | 77,445 |
| 2025-09-10 | 1.660 | 1.776 | 1.610 | 1.758 | 1.758 | 115,505 |
| 2025-09-09 | 1.582 | 1.652 | 1.564 | 1.636 | 1.636 | 103,929 |
| 2025-09-08 | 1.604 | 1.608 | 1.562 | 1.584 | 1.584 | 56,449 |
| 2025-09-05 | 1.620 | 1.660 | 1.602 | 1.604 | 1.604 | 50,527 |
| 2025-09-04 | 1.630 | 1.638 | 1.620 | 1.620 | 1.620 | 43,919 |
| 2025-09-03 | 1.622 | 1.670 | 1.610 | 1.624 | 1.624 | 42,091 |
| 2025-09-02 | 1.670 | 1.678 | 1.612 | 1.624 | 1.624 | 83,567 |
| 2025-09-01 | 1.710 | 1.736 | 1.664 | 1.672 | 1.672 | 77,445 |
| 2025-08-29 | 1.748 | 1.748 | 1.688 | 1.700 | 1.700 | 164,513 |
| 2025-08-28 | 1.782 | 1.814 | 1.732 | 1.740 | 1.740 | 89,676 |
| 2025-08-27 | 1.794 | 1.814 | 1.782 | 1.782 | 1.782 | 47,866 |
| 2025-08-26 | 1.798 | 1.820 | 1.738 | 1.794 | 1.794 | 194,076 |
| 2025-08-25 | 1.866 | 1.866 | 1.808 | 1.808 | 1.808 | 76,098 |
| 2025-08-22 | 1.896 | 1.896 | 1.852 | 1.874 | 1.874 | 79,418 |
| 2025-08-21 | 1.918 | 1.918 | 1.882 | 1.900 | 1.900 | 17,916 |
| 2025-08-20 | 1.910 | 1.910 | 1.870 | 1.896 | 1.896 | 71,057 |
| 2025-08-19 | 1.904 | 1.940 | 1.892 | 1.910 | 1.910 | 60,706 |
| 2025-08-18 | 1.840 | 1.914 | 1.840 | 1.898 | 1.898 | 84,076 |
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.