Claranova SE ALCLA
EURONEXT · France · Technology Services
€0.5480+0.00 (+0.37%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.57 | 0.00% | €0.57 | €0.58 | €0.57 | 36.64K |
| 2026-09-29 | €0.57 | -1.88% | €0.57 | €0.59 | €0.57 | 34.26K |
| 2026-09-28 | €0.59 | -1.18% | €0.60 | €0.60 | €0.59 | 26.67K |
| 2026-09-25 | €0.59 | +3.85% | €0.57 | €0.60 | €0.57 | 56.53K |
| 2026-09-24 | €0.57 | -4.67% | €0.61 | €0.61 | €0.57 | 39.69K |
| 2026-09-23 | €0.60 | -1.32% | €0.60 | €0.61 | €0.60 | 18.32K |
| 2026-09-22 | €0.61 | +0.33% | €0.61 | €0.61 | €0.59 | 81.41K |
| 2026-09-21 | €0.61 | -0.82% | €0.60 | €0.61 | €0.60 | 23.13K |
| 2026-09-18 | €0.61 | -0.33% | €0.62 | €0.62 | €0.60 | 43.83K |
| 2026-09-17 | €0.61 | 0.00% | €0.62 | €0.62 | €0.61 | 20.00K |
| 2026-09-16 | €0.61 | -2.08% | €0.62 | €0.63 | €0.61 | 44.07K |
| 2026-09-15 | €0.63 | -1.26% | €0.63 | €0.63 | €0.62 | 36.53K |
| 2026-09-14 | €0.63 | -2.62% | €0.64 | €0.64 | €0.63 | 40.83K |
| 2026-09-11 | €0.65 | -1.07% | €0.66 | €0.66 | €0.64 | 35.67K |
| 2026-09-10 | €0.66 | +0.77% | €0.66 | €0.66 | €0.64 | 41.22K |
| 2026-09-09 | €0.65 | -1.66% | €0.66 | €0.67 | €0.65 | 18.52K |
| 2026-09-08 | €0.66 | -1.92% | €0.67 | €0.68 | €0.65 | 39.49K |
| 2026-09-07 | €0.68 | -2.03% | €0.68 | €0.69 | €0.66 | 61.23K |
| 2026-09-04 | €0.69 | +1.17% | €0.69 | €0.69 | €0.68 | 29.50K |
| 2026-09-03 | €0.68 | -1.45% | €0.69 | €0.69 | €0.68 | 9.89K |
| 2026-09-02 | €0.69 | +0.14% | €0.70 | €0.70 | €0.69 | 4.62K |
| 2026-09-01 | €0.69 | +1.62% | €0.68 | €0.70 | €0.68 | 53.66K |
| 2026-08-31 | €0.68 | -0.73% | €0.69 | €0.69 | €0.67 | 71.57K |
| 2026-08-28 | €0.69 | -1.44% | €0.71 | €0.71 | €0.68 | 53.02K |
| 2026-08-27 | €0.69 | -2.80% | €0.71 | €0.71 | €0.69 | 55.17K |
| 2026-08-26 | €0.71 | -0.69% | €0.72 | €0.72 | €0.71 | 10.94K |
| 2026-08-25 | €0.72 | -1.37% | €0.73 | €0.73 | €0.71 | 95.21K |
| 2026-08-24 | €0.73 | -5.93% | €0.79 | €0.79 | €0.72 | 80.69K |
| 2026-08-21 | €0.78 | -2.88% | €0.84 | €0.86 | €0.76 | 327.71K |
| 2026-08-20 | €0.80 | +30.98% | €0.69 | €0.90 | €0.69 | 1.84M |
| 2026-08-19 | €0.61 | +2.69% | €0.59 | €0.61 | €0.58 | 37.06K |
| 2026-08-18 | €0.59 | -0.50% | €0.60 | €0.61 | €0.57 | 84.73K |
| 2026-08-17 | €0.60 | +0.17% | €0.60 | €0.60 | €0.57 | 71.37K |
| 2026-08-14 | €0.60 | +1.71% | €0.58 | €0.60 | €0.57 | 90.11K |
| 2026-08-13 | €0.59 | -1.35% | €0.59 | €0.60 | €0.57 | 137.73K |
| 2026-08-12 | €0.59 | -1.00% | €0.60 | €0.60 | €0.59 | 24.63K |
| 2026-08-11 | €0.60 | -3.23% | €0.62 | €0.62 | €0.60 | 91.30K |
| 2026-08-10 | €0.62 | +0.32% | €0.61 | €0.62 | €0.61 | 55.38K |
| 2026-08-07 | €0.62 | +1.31% | €0.61 | €0.62 | €0.61 | 23.94K |
| 2026-08-06 | €0.61 | 0.00% | €0.61 | €0.62 | €0.61 | 55.98K |
| 2026-08-05 | €0.61 | -3.17% | €0.63 | €0.63 | €0.61 | 109.56K |
| 2026-08-04 | €0.63 | -3.08% | €0.64 | €0.65 | €0.62 | 100.73K |
| 2026-08-03 | €0.65 | +3.17% | €0.63 | €0.67 | €0.62 | 120.67K |
| 2026-07-31 | €0.63 | -0.16% | €0.63 | €0.64 | €0.62 | 82.77K |
| 2026-07-30 | €0.63 | -5.54% | €0.65 | €0.65 | €0.61 | 233.77K |
| 2026-07-29 | €0.67 | +4.37% | €0.64 | €0.67 | €0.64 | 83.61K |
| 2026-07-28 | €0.64 | +1.91% | €0.63 | €0.64 | €0.63 | 93.66K |
| 2026-07-27 | €0.63 | -3.09% | €0.63 | €0.65 | €0.63 | 35.97K |
| 2026-07-24 | €0.65 | +0.15% | €0.64 | €0.65 | €0.62 | 74.57K |
| 2026-07-23 | €0.65 | -3.14% | €0.67 | €0.67 | €0.64 | 84.76K |
| 2026-07-22 | €0.67 | +0.91% | €0.66 | €0.68 | €0.66 | 23.66K |
| 2026-07-21 | €0.66 | +0.61% | €0.66 | €0.66 | €0.66 | 10.73K |
| 2026-07-20 | €0.66 | -0.30% | €0.67 | €0.68 | €0.66 | 14.46K |
| 2026-07-17 | €0.66 | -1.20% | €0.66 | €0.68 | €0.66 | 11.23K |
| 2026-07-16 | €0.67 | +0.30% | €0.69 | €0.69 | €0.66 | 12.84K |
| 2026-07-15 | €0.67 | -2.06% | €0.68 | €0.69 | €0.66 | 42.19K |
| 2026-07-14 | €0.68 | +4.62% | €0.66 | €0.68 | €0.65 | 21.25K |
| 2026-07-13 | €0.65 | -4.27% | €0.68 | €0.68 | €0.64 | 29.11K |
| 2026-07-10 | €0.68 | +2.88% | €0.66 | €0.68 | €0.66 | 9.86K |
| 2026-07-09 | €0.66 | -2.94% | €0.68 | €0.68 | €0.65 | 25.30K |
| 2026-07-08 | €0.68 | -0.73% | €0.69 | €0.69 | €0.67 | 15.33K |
| 2026-07-07 | €0.69 | +1.03% | €0.68 | €0.69 | €0.67 | 23.36K |
| 2026-07-06 | €0.68 | +3.04% | €0.66 | €0.68 | €0.66 | 30.16K |
| 2026-07-03 | €0.66 | +3.62% | €0.63 | €0.66 | €0.63 | 34.06K |
| 2026-07-02 | €0.63 | -3.79% | €0.63 | €0.67 | €0.63 | 71.11K |
| 2026-07-01 | €0.66 | +3.77% | €0.63 | €0.66 | €0.63 | 32.21K |
| 2026-06-30 | €0.64 | +0.95% | €0.68 | €0.68 | €0.63 | 14.59K |
| 2026-06-29 | €0.63 | -6.67% | €0.66 | €0.66 | €0.63 | 72.10K |
| 2026-06-26 | €0.68 | -2.17% | €0.69 | €0.69 | €0.63 | 46.79K |
| 2026-06-25 | €0.69 | +7.14% | €0.64 | €0.69 | €0.64 | 85.04K |
| 2026-06-24 | €0.64 | +0.63% | €0.65 | €0.66 | €0.63 | 78.01K |
| 2026-06-23 | €0.64 | -5.88% | €0.68 | €0.68 | €0.63 | 144.01K |
| 2026-06-22 | €0.68 | -2.86% | €0.69 | €0.69 | €0.66 | 43.47K |
| 2026-06-19 | €0.70 | +1.16% | €0.69 | €0.70 | €0.69 | 26.73K |
| 2026-06-18 | €0.69 | -5.21% | €0.72 | €0.72 | €0.69 | 39.44K |
| 2026-06-17 | €0.73 | +1.11% | €0.72 | €0.73 | €0.70 | 25.41K |
| 2026-06-16 | €0.72 | -1.37% | €0.73 | €0.74 | €0.72 | 15.65K |
| 2026-06-15 | €0.73 | +0.97% | €0.73 | €0.73 | €0.71 | 64.15K |
| 2026-06-12 | €0.73 | +1.12% | €0.73 | €0.74 | €0.72 | 52.45K |
| 2026-06-11 | €0.72 | -1.51% | €0.71 | €0.73 | €0.70 | 31.62K |
| 2026-06-10 | €0.73 | -0.82% | €0.73 | €0.73 | €0.69 | 80.49K |
| 2026-06-09 | €0.73 | +1.10% | €0.74 | €0.74 | €0.73 | 21.29K |
| 2026-06-08 | €0.73 | -4.22% | €0.72 | €0.74 | €0.71 | 118.32K |
| 2026-06-05 | €0.76 | -3.07% | €0.80 | €0.80 | €0.76 | 53.23K |
| 2026-06-04 | €0.78 | +2.62% | €0.77 | €0.79 | €0.76 | 25.57K |
| 2026-06-03 | €0.76 | +1.06% | €0.75 | €0.77 | €0.75 | 51.98K |
| 2026-06-02 | €0.75 | -3.33% | €0.80 | €0.80 | €0.75 | 90.55K |
| 2026-06-01 | €0.78 | -4.88% | €0.83 | €0.83 | €0.78 | 110.50K |
| 2026-05-29 | €0.82 | +1.11% | €0.81 | €0.83 | €0.80 | 93.78K |
| 2026-05-28 | €0.81 | -2.64% | €0.84 | €0.84 | €0.80 | 85.09K |