Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.680 | 1.800 | 1.660 | 1.768 | 1.768 | 240,260 |
| 2025-02-25 | 1.800 | 1.806 | 1.620 | 1.648 | 1.648 | 232,315 |
| 2025-02-24 | 1.740 | 1.860 | 1.660 | 1.790 | 1.790 | 311,346 |
| 2025-02-21 | 1.588 | 1.746 | 1.570 | 1.746 | 1.746 | 380,959 |
| 2025-02-20 | 1.520 | 1.580 | 1.506 | 1.552 | 1.552 | 115,487 |
| 2025-02-19 | 1.542 | 1.542 | 1.500 | 1.504 | 1.504 | 78,745 |
| 2025-02-18 | 1.534 | 1.556 | 1.520 | 1.530 | 1.530 | 43,059 |
| 2025-02-17 | 1.466 | 1.568 | 1.466 | 1.544 | 1.544 | 274,942 |
| 2025-02-14 | 1.394 | 1.468 | 1.394 | 1.460 | 1.460 | 112,431 |
| 2025-02-13 | 1.470 | 1.476 | 1.360 | 1.390 | 1.390 | 235,571 |
| 2025-02-12 | 1.598 | 1.598 | 1.414 | 1.472 | 1.472 | 292,199 |
| 2025-02-11 | 1.546 | 1.556 | 1.482 | 1.518 | 1.518 | 132,084 |
| 2025-02-10 | 1.610 | 1.618 | 1.522 | 1.532 | 1.532 | 165,170 |
| 2025-02-07 | 1.544 | 1.620 | 1.492 | 1.596 | 1.596 | 225,301 |
| 2025-02-06 | 1.412 | 1.550 | 1.412 | 1.536 | 1.536 | 229,900 |
| 2025-02-05 | 1.400 | 1.442 | 1.400 | 1.430 | 1.430 | 93,513 |
| 2025-02-04 | 1.380 | 1.400 | 1.368 | 1.398 | 1.398 | 49,723 |
| 2025-02-03 | 1.390 | 1.390 | 1.354 | 1.380 | 1.380 | 78,174 |
| 2025-01-31 | 1.288 | 1.428 | 1.288 | 1.416 | 1.416 | 277,963 |
| 2025-01-30 | 1.242 | 1.284 | 1.242 | 1.284 | 1.284 | 38,030 |
| 2025-01-29 | 1.260 | 1.260 | 1.232 | 1.250 | 1.250 | 70,419 |
| 2025-01-28 | 1.270 | 1.270 | 1.250 | 1.252 | 1.252 | 46,682 |
| 2025-01-27 | 1.268 | 1.272 | 1.252 | 1.262 | 1.262 | 16,961 |
| 2025-01-24 | 1.284 | 1.298 | 1.264 | 1.280 | 1.280 | 64,732 |
| 2025-01-23 | 1.250 | 1.280 | 1.242 | 1.280 | 1.280 | 38,325 |
| 2025-01-22 | 1.270 | 1.272 | 1.256 | 1.258 | 1.258 | 11,158 |
| 2025-01-21 | 1.292 | 1.296 | 1.254 | 1.268 | 1.268 | 76,787 |
| 2025-01-20 | 1.310 | 1.310 | 1.294 | 1.294 | 1.294 | 40,682 |
| 2025-01-17 | 1.290 | 1.330 | 1.290 | 1.300 | 1.300 | 54,712 |
| 2025-01-16 | 1.318 | 1.322 | 1.266 | 1.300 | 1.300 | 79,608 |
| 2025-01-15 | 1.252 | 1.318 | 1.252 | 1.302 | 1.302 | 65,589 |
| 2025-01-14 | 1.266 | 1.318 | 1.244 | 1.250 | 1.250 | 95,645 |
| 2025-01-13 | 1.340 | 1.340 | 1.260 | 1.270 | 1.270 | 63,883 |
| 2025-01-10 | 1.338 | 1.338 | 1.262 | 1.334 | 1.334 | 128,375 |
| 2025-01-09 | 1.270 | 1.366 | 1.268 | 1.310 | 1.310 | 161,454 |
| 2025-01-08 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 47,896 |
| 2025-01-07 | 1.240 | 1.300 | 1.234 | 1.280 | 1.280 | 67,955 |
| 2025-01-06 | 1.240 | 1.258 | 1.230 | 1.240 | 1.240 | 64,320 |
| 2025-01-03 | 1.240 | 1.240 | 1.220 | 1.238 | 1.238 | 41,709 |
| 2025-01-02 | 1.252 | 1.252 | 1.230 | 1.240 | 1.240 | 37,184 |
| 2024-12-31 | 1.260 | 1.266 | 1.232 | 1.250 | 1.250 | 22,312 |
| 2024-12-30 | 1.214 | 1.260 | 1.210 | 1.260 | 1.260 | 84,856 |
| 2024-12-27 | 1.178 | 1.240 | 1.166 | 1.230 | 1.230 | 53,894 |
| 2024-12-24 | 1.170 | 1.202 | 1.152 | 1.176 | 1.176 | 72,657 |
| 2024-12-23 | 1.188 | 1.188 | 1.150 | 1.168 | 1.168 | 59,645 |
| 2024-12-20 | 1.168 | 1.188 | 1.130 | 1.188 | 1.188 | 105,008 |
| 2024-12-19 | 1.250 | 1.250 | 1.152 | 1.168 | 1.168 | 272,982 |
| 2024-12-18 | 1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 39,638 |
| 2024-12-17 | 1.290 | 1.298 | 1.272 | 1.272 | 1.272 | 39,141 |
| 2024-12-16 | 1.292 | 1.304 | 1.272 | 1.296 | 1.296 | 48,186 |
| 2024-12-13 | 1.276 | 1.300 | 1.276 | 1.290 | 1.290 | 38,442 |
| 2024-12-12 | 1.280 | 1.306 | 1.276 | 1.276 | 1.276 | 116,500 |
| 2024-12-11 | 1.320 | 1.320 | 1.270 | 1.278 | 1.278 | 153,252 |
| 2024-12-10 | 1.342 | 1.354 | 1.316 | 1.318 | 1.318 | 50,345 |
| 2024-12-09 | 1.380 | 1.400 | 1.342 | 1.342 | 1.342 | 35,924 |
| 2024-12-06 | 1.358 | 1.406 | 1.358 | 1.370 | 1.370 | 110,353 |
| 2024-12-05 | 1.314 | 1.370 | 1.314 | 1.352 | 1.352 | 54,732 |
| 2024-12-04 | 1.370 | 1.370 | 1.290 | 1.306 | 1.306 | 127,824 |
| 2024-12-03 | 1.402 | 1.438 | 1.380 | 1.380 | 1.380 | 48,463 |
| 2024-12-02 | 1.470 | 1.470 | 1.380 | 1.398 | 1.398 | 83,289 |
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.