Clariane SE CLARI
EURONEXT · France · Health Services
€3.41-0.34 (-9.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.41 | -9.02% | €3.70 | €3.70 | €3.41 | 932.02K |
| 2026-09-30 | €3.75 | -1.42% | €3.86 | €3.90 | €3.75 | 349.66K |
| 2026-09-29 | €3.80 | +0.90% | €3.75 | €3.86 | €3.73 | 438.80K |
| 2026-09-28 | €3.77 | -3.44% | €3.93 | €3.97 | €3.76 | 451.54K |
| 2026-09-25 | €3.90 | -0.05% | €3.90 | €3.97 | €3.88 | 322.58K |
| 2026-09-24 | €3.90 | -2.21% | €3.98 | €4.00 | €3.87 | 382.31K |
| 2026-09-23 | €3.99 | +0.40% | €3.97 | €4.01 | €3.93 | 419.80K |
| 2026-09-22 | €3.97 | +0.51% | €3.96 | €4.00 | €3.88 | 295.04K |
| 2026-09-21 | €3.95 | +3.62% | €3.84 | €4.00 | €3.79 | 491.91K |
| 2026-09-18 | €3.82 | -4.22% | €3.97 | €3.97 | €3.82 | 2.03M |
| 2026-09-17 | €3.98 | +1.07% | €3.96 | €4.03 | €3.95 | 324.49K |
| 2026-09-16 | €3.94 | +0.20% | €3.93 | €3.98 | €3.89 | 304.13K |
| 2026-09-15 | €3.93 | -0.86% | €3.97 | €3.97 | €3.93 | 264.44K |
| 2026-09-14 | €3.97 | -0.95% | €4.00 | €4.06 | €3.89 | 352.92K |
| 2026-09-11 | €4.01 | +0.65% | €3.99 | €4.05 | €3.97 | 383.94K |
| 2026-09-10 | €3.98 | -0.50% | €4.00 | €4.08 | €3.94 | 531.63K |
| 2026-09-09 | €4.00 | -1.19% | €4.02 | €4.02 | €3.96 | 289.98K |
| 2026-09-08 | €4.05 | +2.48% | €3.96 | €4.06 | €3.92 | 298.89K |
| 2026-09-07 | €3.95 | -0.75% | €4.00 | €4.00 | €3.92 | 243.17K |
| 2026-09-04 | €3.98 | -1.24% | €3.98 | €4.03 | €3.98 | 350.13K |
| 2026-09-03 | €4.03 | +3.23% | €3.91 | €4.05 | €3.88 | 307.84K |
| 2026-09-02 | €3.90 | -2.59% | €3.98 | €4.02 | €3.90 | 265.34K |
| 2026-09-01 | €4.01 | +0.60% | €3.98 | €4.07 | €3.97 | 316.86K |
| 2026-08-31 | €3.98 | +2.31% | €3.89 | €4.00 | €3.89 | 1.09M |
| 2026-08-28 | €3.89 | +2.37% | €3.83 | €3.91 | €3.79 | 322.27K |
| 2026-08-27 | €3.80 | -4.85% | €4.00 | €4.02 | €3.72 | 780.61K |
| 2026-08-26 | €4.00 | -0.40% | €4.01 | €4.03 | €3.99 | 283.36K |
| 2026-08-25 | €4.01 | -1.13% | €4.08 | €4.08 | €4.01 | 177.16K |
| 2026-08-24 | €4.06 | +1.35% | €4.00 | €4.07 | €3.98 | 257.04K |
| 2026-08-21 | €4.01 | -0.55% | €4.01 | €4.04 | €4.00 | 173.83K |
| 2026-08-20 | €4.03 | +0.20% | €4.04 | €4.06 | €3.99 | 217.09K |
| 2026-08-19 | €4.02 | +0.25% | €4.02 | €4.08 | €4.00 | 479.66K |
| 2026-08-18 | €4.01 | -0.50% | €4.03 | €4.07 | €4.00 | 281.82K |
| 2026-08-17 | €4.03 | -1.52% | €4.11 | €4.11 | €4.03 | 190.71K |
| 2026-08-14 | €4.09 | +0.94% | €4.05 | €4.11 | €4.03 | 219.19K |
| 2026-08-13 | €4.05 | +1.35% | €4.03 | €4.10 | €4.00 | 246.79K |
| 2026-08-12 | €4.00 | +0.25% | €3.99 | €4.04 | €3.97 | 211.10K |
| 2026-08-11 | €3.99 | -0.35% | €4.02 | €4.03 | €3.99 | 245.03K |
| 2026-08-10 | €4.00 | -2.25% | €4.10 | €4.10 | €4.00 | 244.67K |
| 2026-08-07 | €4.10 | +0.79% | €4.05 | €4.12 | €4.05 | 302.52K |
| 2026-08-06 | €4.06 | +1.14% | €4.06 | €4.11 | €4.02 | 298.88K |
| 2026-08-05 | €4.02 | -0.79% | €4.07 | €4.10 | €4.01 | 238.66K |
| 2026-08-04 | €4.05 | +0.80% | €4.03 | €4.11 | €4.00 | 363.74K |
| 2026-08-03 | €4.02 | +0.70% | €4.01 | €4.09 | €3.96 | 418.32K |
| 2026-07-31 | €3.99 | -3.44% | €4.09 | €4.15 | €3.99 | 374.39K |
| 2026-07-30 | €4.13 | +2.02% | €4.01 | €4.23 | €3.99 | 729.90K |
| 2026-07-29 | €4.05 | +2.12% | €4.00 | €4.09 | €3.99 | 316.93K |
| 2026-07-28 | €3.97 | +0.10% | €3.95 | €4.00 | €3.93 | 169.87K |
| 2026-07-27 | €3.96 | +0.46% | €3.98 | €4.01 | €3.93 | 125.55K |
| 2026-07-24 | €3.94 | +0.56% | €3.91 | €3.95 | €3.90 | 140.69K |
| 2026-07-23 | €3.92 | -1.95% | €3.99 | €3.99 | €3.91 | 145.41K |
| 2026-07-22 | €4.00 | +0.86% | €3.98 | €4.07 | €3.95 | 182.69K |
| 2026-07-21 | €3.97 | +0.15% | €3.98 | €3.99 | €3.93 | 143.75K |
| 2026-07-20 | €3.96 | -1.35% | €3.99 | €4.05 | €3.96 | 231.21K |
| 2026-07-17 | €4.01 | -0.89% | €4.01 | €4.04 | €3.99 | 81.60K |
| 2026-07-16 | €4.05 | -0.05% | €4.06 | €4.06 | €4.00 | 94.79K |
| 2026-07-15 | €4.05 | +0.35% | €4.05 | €4.06 | €4.00 | 165.57K |
| 2026-07-14 | €4.04 | +0.45% | €4.03 | €4.08 | €4.00 | 181.41K |
| 2026-07-13 | €4.02 | +1.26% | €3.97 | €4.04 | €3.90 | 158.11K |
| 2026-07-10 | €3.97 | -1.78% | €4.01 | €4.06 | €3.95 | 208.99K |
| 2026-07-09 | €4.04 | +0.60% | €4.04 | €4.06 | €4.01 | 153.63K |
| 2026-07-08 | €4.02 | -2.05% | €4.10 | €4.10 | €3.98 | 315.07K |
| 2026-07-07 | €4.10 | -0.44% | €4.14 | €4.18 | €4.05 | 203.14K |
| 2026-07-06 | €4.12 | -2.37% | €4.21 | €4.24 | €4.09 | 190.19K |
| 2026-07-03 | €4.22 | +0.57% | €4.18 | €4.25 | €4.18 | 264.72K |
| 2026-07-02 | €4.20 | +0.33% | €4.19 | €4.21 | €4.08 | 307.39K |
| 2026-07-01 | €4.18 | +1.75% | €4.12 | €4.22 | €4.09 | 273.38K |
| 2026-06-30 | €4.11 | +0.34% | €4.12 | €4.17 | €4.06 | 285.71K |
| 2026-06-29 | €4.10 | -3.17% | €4.23 | €4.23 | €4.10 | 350.75K |
| 2026-06-26 | €4.23 | -0.47% | €4.25 | €4.27 | €4.18 | 288.75K |
| 2026-06-25 | €4.25 | +2.16% | €4.18 | €4.28 | €4.16 | 486.52K |
| 2026-06-24 | €4.16 | +1.46% | €4.09 | €4.18 | €4.03 | 266.68K |
| 2026-06-23 | €4.10 | -0.92% | €4.08 | €4.16 | €4.07 | 202.87K |
| 2026-06-22 | €4.14 | +1.52% | €4.08 | €4.17 | €4.04 | 309.92K |
| 2026-06-19 | €4.08 | +1.85% | €4.04 | €4.20 | €4.04 | 1.79M |
| 2026-06-18 | €4.00 | -0.99% | €4.03 | €4.05 | €4.00 | 507.69K |
| 2026-06-17 | €4.04 | -0.44% | €4.05 | €4.06 | €4.00 | 183.62K |
| 2026-06-16 | €4.06 | +0.59% | €4.03 | €4.08 | €4.01 | 245.46K |
| 2026-06-15 | €4.04 | -1.61% | €4.15 | €4.22 | €4.01 | 298.11K |
| 2026-06-12 | €4.10 | +1.99% | €4.05 | €4.12 | €4.02 | 251.67K |
| 2026-06-11 | €4.02 | -0.40% | €4.02 | €4.06 | €3.99 | 201.17K |
| 2026-06-10 | €4.04 | -0.30% | €4.05 | €4.09 | €4.01 | 198.84K |
| 2026-06-09 | €4.05 | -0.49% | €4.06 | €4.11 | €4.02 | 187.00K |
| 2026-06-08 | €4.07 | +2.16% | €3.95 | €4.12 | €3.94 | 245.94K |
| 2026-06-05 | €3.98 | -1.24% | €4.04 | €4.06 | €3.98 | 265.44K |
| 2026-06-04 | €4.03 | +0.85% | €3.99 | €4.06 | €3.99 | 250.96K |
| 2026-06-03 | €4.00 | -0.45% | €4.00 | €4.03 | €3.98 | 356.84K |
| 2026-06-02 | €4.02 | -1.95% | €4.12 | €4.12 | €3.99 | 514.00K |
| 2026-06-01 | €4.10 | -2.10% | €4.15 | €4.18 | €4.09 | 276.69K |
| 2026-05-29 | €4.19 | -0.71% | €4.20 | €4.32 | €4.17 | 296.40K |