Paris - Delayed Quote EUR

Clariane SE (CLARI.PA)

Compare
1.9230
+0.0700
+(3.78%)
At close: 5:35:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.87001.92401.84801.92301.9230375,662
Jan 14, 20251.91101.94001.85201.85301.8530355,456
Jan 13, 20251.86001.91801.85101.85601.8560570,458
Jan 10, 20251.86001.90901.84301.86201.8620726,034
Jan 9, 20251.95601.99501.86351.88601.88601,045,717
Jan 8, 20252.01602.03001.92001.95501.95501,109,685
Jan 7, 20252.06002.07601.98502.01202.0120913,656
Jan 6, 20252.16002.29002.04202.07202.07201,807,854
Jan 3, 20252.15802.17002.08402.14402.1440631,543
Jan 2, 20252.10602.20602.08802.15402.15401,185,113
Dec 31, 20242.05002.12202.05002.08802.0880357,614
Dec 30, 20242.03202.05801.99702.05002.0500408,381
Dec 27, 20241.89002.05801.89002.04402.04401,687,574
Dec 24, 20241.90001.91701.86001.86001.8600178,844
Dec 23, 20241.83401.92001.81401.89901.8990753,322
Dec 20, 20241.82301.88001.76501.86201.86201,259,019
Dec 19, 20241.88201.89901.72001.82301.82301,043,918
Dec 18, 20241.79401.93701.78401.89501.89501,279,689
Dec 17, 20241.96001.98001.75101.79001.79001,791,587
Dec 16, 20241.92002.04001.91701.98101.9810996,224
Dec 13, 20241.91401.97901.90201.93001.9300781,743
Dec 12, 20241.83501.94001.83501.90201.9020734,607
Dec 11, 20241.82501.84901.81401.83501.8350221,748
Dec 10, 20241.92001.94201.80801.82501.8250503,897
Dec 9, 20241.84001.96301.84001.92801.9280870,817
Dec 6, 20241.78801.87301.78801.84001.8400498,252
Dec 5, 20241.75501.82401.75501.80101.8010442,017
Dec 4, 20241.72201.78101.67401.76601.7660704,498
Dec 3, 20241.81901.83601.72501.73701.7370703,382
Dec 2, 20241.85801.87301.81401.83001.8300446,013
Nov 29, 20241.88701.90801.83901.87101.8710334,204
Nov 28, 20241.79901.91801.79901.89001.8900913,666
Nov 27, 20241.77201.81601.75101.79501.7950512,220
Nov 26, 20241.81101.83501.75001.77701.7770571,090
Nov 25, 20241.76901.86001.76901.84801.8480907,643
Nov 22, 20241.75001.77401.73401.74001.7400385,399
Nov 21, 20241.78001.80301.71701.75301.7530697,843
Nov 20, 20241.83001.84801.76201.78201.7820453,725
Nov 19, 20241.85001.86101.79501.82001.8200508,151
Nov 18, 20241.90001.91201.82001.85201.8520676,274
Nov 15, 20241.92001.97701.89301.89601.8960257,887
Nov 14, 20241.91501.95001.89301.94801.9480360,625
Nov 13, 20241.89101.93001.85001.92301.9230366,884
Nov 12, 20241.97801.98701.89201.89501.8950572,832
Nov 11, 20242.03402.06201.98101.99901.9990481,845
Nov 8, 20242.04802.05601.99302.00202.0020340,290
Nov 7, 20241.99302.10601.99302.06002.0600666,393
Nov 6, 20242.05402.06401.94001.97401.97401,007,828
Nov 5, 20242.10202.12002.00202.01202.0120825,116
Nov 4, 20242.06002.29402.04202.09802.09802,601,017
Nov 1, 20242.05002.08002.02002.05402.0540475,850
Oct 31, 20242.01002.07201.98502.06002.0600943,435
Oct 30, 20242.07202.10601.99702.02802.02801,000,868
Oct 29, 20242.12002.13402.03602.10002.10001,767,956
Oct 28, 20241.93202.15001.90302.12002.12003,912,540
Oct 25, 20241.66301.93301.66301.91101.91102,625,304
Oct 24, 20241.63301.69001.63101.67001.6700557,513
Oct 23, 20241.60601.64501.58301.61101.6110280,650
Oct 22, 20241.59701.62801.58301.60401.6040246,083
Oct 21, 20241.59901.64901.59701.59801.5980462,855
Oct 18, 20241.53701.61301.53701.60901.6090535,058
Oct 17, 20241.65601.65601.49101.56501.56501,075,863
Oct 16, 20241.58301.66001.58301.65401.6540466,946
Oct 15, 20241.59101.62801.57101.62101.6210376,664
Oct 14, 20241.59801.63101.57601.57601.5760428,026
Oct 11, 20241.65001.65001.56501.59001.5900818,013
Oct 10, 20241.69101.69801.63501.63501.6350347,384
Oct 9, 20241.68101.72001.66701.69301.6930288,004
Oct 8, 20241.66301.69901.65001.68101.6810266,175
Oct 7, 20241.66201.72501.64001.69001.6900375,626
Oct 4, 20241.74001.74001.65901.66401.6640502,630
Oct 3, 20241.64701.69401.63101.66301.6630323,960
Oct 2, 20241.73501.78301.63301.65101.6510896,419
Oct 1, 20241.71501.73001.69001.69401.6940294,701
Sep 30, 20241.77001.78301.68701.71501.7150469,567
Sep 27, 20241.77401.81601.76001.77901.7790490,738
Sep 26, 20241.74801.78201.71001.75401.7540487,772
Sep 25, 20241.72001.75301.71001.72001.7200416,864
Sep 24, 20241.72401.74001.69501.72901.7290380,893
Sep 23, 20241.75001.76401.67001.70501.7050672,742
Sep 20, 20241.83201.86601.75401.75401.75401,263,232
Sep 19, 20241.83901.86001.78501.84001.8400808,980
Sep 18, 20241.75801.82601.74501.80901.8090998,138
Sep 17, 20241.72001.77501.70301.76701.7670434,239
Sep 16, 20241.71001.75001.69001.71201.7120484,323
Sep 13, 20241.63101.74701.63101.71201.7120658,523
Sep 12, 20241.70201.70201.60301.61301.6130583,877
Sep 11, 20241.67301.72501.64901.67501.6750583,287
Sep 10, 20241.69801.73701.66001.66001.6600578,764
Sep 9, 20241.75301.75401.69401.71401.7140615,676
Sep 6, 20241.78801.81601.75001.75001.7500743,866
Sep 5, 20241.78501.84401.76001.80601.8060919,122
Sep 3, 20241.75001.79001.73601.74001.7400753,978
Sep 2, 20241.94701.95001.72201.76901.76903,860,570
Aug 30, 20241.88002.00401.87101.93201.93204,235,644
Aug 29, 20241.95001.97401.85001.87501.8750627,145
Aug 28, 20241.94501.99201.92001.93301.9330461,113
Aug 27, 20241.91702.05201.90101.94701.94701,735,296
Aug 26, 20241.84701.92901.83201.91401.91401,062,441
Aug 23, 20241.82001.86001.80001.82201.8220719,155
Aug 22, 20241.79901.81501.73801.81201.8120852,397
Aug 21, 20241.77201.82601.76001.76501.7650617,828
Aug 20, 20241.83301.87001.77401.77601.77601,121,861
Aug 19, 20242.02602.07801.77201.79801.79803,189,731
Aug 16, 20241.98602.02601.97702.00002.0000614,898
Aug 15, 20241.97802.04601.95001.99001.9900770,069
Aug 14, 20241.97602.02001.92501.97801.9780710,477
Aug 13, 20241.87102.03801.86801.97601.97601,518,078
Aug 12, 20241.89201.91701.85001.85401.8540607,756
Aug 9, 20241.92001.92001.87701.88501.8850297,998
Aug 8, 20241.92001.95601.88501.90001.90001,079,124
Aug 7, 20241.82001.93901.80701.91401.91401,457,443
Aug 6, 20241.77901.92001.70701.82501.82502,533,657
Aug 5, 20241.78001.78001.60501.66101.66102,187,525
Aug 2, 20241.75501.81901.75501.79901.7990765,921
Aug 1, 20241.82001.88901.77101.77901.7790845,892
Jul 31, 20241.85101.93001.81901.82501.8250752,241
Jul 30, 20241.78801.83001.76101.81901.8190358,680
Jul 29, 20241.93401.93501.74201.78401.78401,042,515
Jul 26, 20241.83401.95001.79801.90601.9060972,563
Jul 25, 20241.75001.81101.74501.80701.8070605,686
Jul 24, 20241.78001.83401.76601.77101.7710427,890
Jul 23, 20241.83201.86801.79001.79801.7980496,626
Jul 22, 20241.80601.86001.79501.83201.8320465,990
Jul 19, 20241.90001.90001.79001.80501.8050591,248
Jul 18, 20241.86901.90001.83201.88901.8890864,617
Jul 17, 20241.78201.91301.76001.87001.87001,282,979
Jul 16, 20241.91101.91101.72001.79701.79703,123,424
Jul 15, 20241.94901.95301.86101.92001.92001,147,235
Jul 12, 20241.98802.05201.92101.97901.97901,329,836
Jul 11, 20241.87001.98801.79601.98201.98201,686,620
Jul 10, 20241.82001.88001.77401.81801.81801,658,326
Jul 9, 20242.06002.06301.78201.82901.82903,443,359
Jul 8, 20242.22802.22802.07202.08602.0860902,265
Jul 5, 20242.07202.27802.07202.23802.23801,672,039
Jul 4, 20241.85002.18401.85001.97601.97602,017,509
Jul 3, 20241.82001.83301.72301.83301.8330947,565
Jul 2, 20241.82401.85601.78601.78601.7860898,044
Jul 1, 20241.91901.92901.84601.85201.8520442,226
Jun 28, 20241.97201.97501.81001.84001.84001,416,917
Jun 27, 20242.08002.10001.97201.97501.9750529,558
Jun 26, 20242.36002.36401.93002.02202.02201,843,319
Jun 25, 20242.21402.34602.17202.34602.3460427,192
Jun 24, 20242.15402.37002.15402.28002.28001,248,944
Jun 21, 20242.18002.19202.12802.19002.1900929,545
Jun 20, 20242.12002.17002.03002.17002.17001,012,220
Jun 19, 20242.05002.10401.98002.09002.0900647,078
Jun 18, 20242.23002.23002.02602.05202.0520879,391
Jun 17, 20242.14002.23602.08002.16202.16201,265,057
Jun 14, 20241.81202.08001.81102.05402.05402,034,511
Jun 13, 20243.23003.30002.61802.97802.97801,990,131
Jun 12, 20243.20003.42003.17003.29003.2900323,284
Jun 11, 20243.42003.42003.20003.20003.2000345,864
Jun 10, 20243.25003.41003.21003.41003.4100264,919
Jun 7, 20243.36003.41003.27003.27003.2700370,105
Jun 6, 20243.60003.69603.35003.37003.3700581,625
Jun 5, 20243.49003.72003.48003.59003.5900462,074
Jun 4, 20243.33003.53603.27603.48803.4880544,605
Jun 3, 20243.20203.67003.20203.32403.3240825,945
May 31, 20243.43003.46803.20003.21603.2160674,501
May 30, 20243.55003.60003.37003.46003.4600663,998
May 29, 20243.67803.72803.54003.55003.5500302,290
May 28, 20243.64203.87803.60403.71203.7120709,684
May 27, 20243.74803.89203.59603.68003.6800722,720
May 24, 20243.90003.96003.71003.79003.7900882,296
May 23, 20244.45004.52003.97003.99403.99401,440,813
May 22, 20244.95005.21004.39004.41004.41001,798,490
May 21, 20244.23605.45004.18204.75204.75203,899,771
May 20, 20243.61604.65003.60004.41604.41603,175,078
May 17, 20243.20003.64003.20003.60003.60001,376,126
May 16, 20243.39803.43803.24603.27203.2720495,575
May 15, 20243.43003.53003.28203.39803.3980540,913
May 14, 20243.11003.48003.10003.41803.4180783,209
May 13, 20243.49603.50003.16003.19803.1980971,311
May 10, 20243.42603.60003.42603.49603.4960611,168
May 9, 20243.45003.75003.21603.37203.37201,066,444
May 8, 20242.83004.14002.78203.44203.44203,421,124
May 7, 20242.70002.85002.66002.77002.77001,205,388
May 6, 20242.40002.62602.35002.57002.57001,238,377
May 3, 20242.52002.53802.27002.35002.35001,087,311
May 2, 20242.29802.56802.27202.51202.51201,354,876
Apr 30, 20242.26402.41002.14002.25002.25001,609,821
Apr 29, 20241.88002.22001.85502.22002.22001,844,697
Apr 26, 20241.66901.88001.61001.88001.88001,415,480
Apr 25, 20241.62001.64001.58401.58401.5840232,593
Apr 24, 20241.66401.67701.62001.62001.6200178,631
Apr 23, 20241.67101.69701.62801.66401.6640214,644
Apr 22, 20241.59201.66601.59101.65601.6560534,896
Apr 19, 20241.63901.63901.57501.58601.5860177,666
Apr 18, 20241.61601.66201.59401.64301.6430387,843
Apr 17, 20241.60201.62901.55801.61601.6160338,294
Apr 16, 20241.60001.63201.57101.61301.6130241,475
Apr 15, 20241.64501.65901.60101.60701.6070342,676
Apr 12, 20241.69901.77501.66001.66001.6600291,963
Apr 11, 20241.74001.75001.68001.68001.6800302,386
Apr 10, 20241.82601.87001.72701.73701.7370496,080
Apr 9, 20241.80001.85401.77001.80001.8000334,161
Apr 8, 20241.82601.82801.71601.79001.7900381,719
Apr 5, 20241.70001.77301.69901.72501.7250326,943
Apr 4, 20241.85001.89601.74401.76601.7660706,855
Apr 3, 20241.74301.87301.68001.86001.86001,186,613
Apr 2, 20241.52001.71501.51301.70201.70201,221,040
Mar 28, 20241.46901.54001.43001.47401.4740571,837
Mar 27, 20241.47001.47001.39401.43901.4390322,544
Mar 26, 20241.36901.49001.32101.45301.4530469,364
Mar 25, 20241.45001.45001.38101.38101.3810424,622
Mar 22, 20241.46001.51401.45401.46401.4640324,128
Mar 21, 20241.56101.56801.43301.45601.4560593,410
Mar 20, 20241.42201.61801.38401.52801.5280935,951
Mar 19, 20241.43401.44401.37601.42601.4260892,525
Mar 18, 20241.52001.53901.42001.42201.4220845,329
Mar 15, 20241.61001.61001.50001.50401.50402,771,763
Mar 14, 20241.61001.66301.56201.59601.5960419,937
Mar 13, 20241.63501.65101.59801.63101.6310275,129
Mar 12, 20241.56001.64301.53501.63501.6350424,242
Mar 11, 20241.58901.64901.55001.58301.5830484,639
Mar 8, 20241.57301.59001.53001.58801.5880512,193
Mar 7, 20241.59001.59501.53301.57101.5710525,732
Mar 6, 20241.65101.67901.56601.57001.5700738,080
Mar 5, 20241.79301.79701.61901.62201.6220622,810
Mar 4, 20241.90201.91901.74401.77201.7720937,025
Mar 1, 20241.88101.96101.78001.90201.9020898,779
Feb 29, 20241.92102.16601.90101.98501.98504,218,388
Feb 28, 20241.84001.88001.73501.77301.7730454,011
Feb 27, 20241.66201.82001.65001.81001.8100668,153
Feb 26, 20241.84801.89701.66401.68001.6800823,803
Feb 23, 20241.74601.89301.70701.77201.7720676,191
Feb 22, 20241.75001.75801.65101.73701.7370598,157
Feb 21, 20241.46001.74501.45301.74101.74101,380,599
Feb 20, 20241.66401.66401.46501.47001.47001,226,675
Feb 19, 20241.77201.78901.63601.67501.67501,094,263
Feb 16, 20241.89301.94001.77101.77801.7780601,485
Feb 15, 20241.90001.91701.85901.88601.8860231,893
Feb 14, 20241.81001.88601.75101.87601.8760683,393
Feb 13, 20241.85001.87901.75101.83001.8300798,198
Feb 12, 20242.05002.14801.85001.85001.8500927,958
Feb 9, 20242.09002.12402.05002.05002.0500518,194
Feb 8, 20242.14602.16802.09002.09002.0900333,956
Feb 7, 20242.20002.25202.11602.12202.1220442,049
Feb 6, 20242.27002.29202.16002.22002.2200381,134
Feb 5, 20242.26002.29402.22602.25002.2500268,302
Feb 2, 20242.25602.38002.21802.21802.2180427,006
Feb 1, 20242.32002.34002.17602.20202.2020504,478
Jan 31, 20242.37002.42402.35002.35002.3500343,691
Jan 30, 20242.40002.42802.34802.38202.3820258,219
Jan 29, 20242.38002.40602.28202.39402.3940239,923
Jan 26, 20242.29402.38602.21202.36802.3680708,923
Jan 25, 20242.23402.30602.19602.25002.2500475,181
Jan 22, 20242.10002.24002.10002.13602.1360241,311
Jan 19, 20242.17802.17802.08202.08802.0880357,466
Jan 18, 20242.13802.19202.10002.15002.1500304,295
Jan 17, 20242.10002.16802.07402.14402.1440325,722
Jan 16, 20242.18602.21002.11202.13002.1300300,127
Jan 15, 20242.22002.26402.16402.17602.1760450,469