Advertisement
U.S. Markets closed

Claranova SE (CLA.PA)

Paris - Paris Delayed Price. Currency in EUR
1.3540-0.0260 (-1.88%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20241.38201.38201.35401.35401.354025,184
Nov 07, 20241.37401.39001.32001.38001.3800125,776
Nov 06, 20241.36001.37801.35001.37401.374066,351
Nov 05, 20241.37601.38201.31001.35201.3520179,822
Nov 04, 20241.42001.42001.37401.38001.380072,569
Nov 01, 20241.44001.44001.35201.41201.4120143,595
Oct 31, 20241.53001.53001.34001.43001.4300365,546
Oct 30, 20241.34601.72801.34001.45601.4560880,873
Oct 29, 20241.38601.38801.35201.35201.352083,289
Oct 28, 20241.39801.40801.36601.38001.380060,575
Oct 25, 20241.37001.40001.34001.38401.384080,734
Oct 24, 20241.35201.39201.35201.37001.370039,820
Oct 23, 20241.36601.38801.35001.35201.352046,833
Oct 22, 20241.41601.44001.35001.36601.3660207,117
Oct 21, 20241.47401.53601.41401.41401.4140170,510
Oct 18, 20241.48601.49001.47401.47401.474053,884
Oct 17, 20241.48801.49001.46401.47001.470027,696
Oct 16, 20241.48001.49001.46201.48201.482045,266
Oct 15, 20241.48401.50001.48201.49001.490028,989
Oct 14, 20241.47001.49001.46201.48401.484033,027
Oct 11, 20241.54001.54001.46401.47601.476065,012
Oct 10, 20241.53201.54401.52401.53601.536048,639
Oct 09, 20241.53001.56001.50201.53001.530044,527
Oct 08, 20241.49201.52001.48601.52001.520023,046
Oct 07, 20241.53001.53001.49001.50001.500019,843
Oct 04, 20241.46401.51601.45201.51601.516055,992
Oct 03, 20241.52001.52401.45601.46401.464088,651
Oct 02, 20241.51201.53001.51201.52601.526059,207
Oct 01, 20241.59601.59601.51201.51201.512079,791
Sep 30, 20241.61001.61801.51001.59001.5900139,616
Sep 27, 20241.48801.68001.48801.60001.6000347,114
Sep 26, 20241.38001.48201.37201.48201.4820171,770
Sep 25, 20241.37201.40801.37001.37001.370056,386
Sep 24, 20241.37001.38601.33201.38401.384044,892
Sep 23, 20241.26801.41801.26201.37001.3700158,748
Sep 20, 20241.29001.29601.25801.26801.2680124,538
Sep 19, 20241.29001.36401.28001.30001.3000115,511
Sep 18, 20241.32001.32001.29001.29601.296040,755
Sep 17, 20241.31001.35001.29801.32001.320051,512
Sep 16, 20241.36001.38601.29601.30201.302072,634
Sep 13, 20241.31001.36401.31001.36001.360054,659
Sep 12, 20241.38801.38801.29801.31201.3120127,319
Sep 11, 20241.41001.42201.36001.38801.388050,296
Sep 10, 20241.43401.44801.41001.41201.412033,563
Sep 09, 20241.43001.44801.43001.43401.434010,794
Sep 06, 20241.44201.46401.43001.43001.430045,848
Sep 05, 20241.46601.48001.43001.44201.442033,953
Sep 04, 20241.47001.48001.46001.46601.466039,231
Sep 03, 20241.48001.49601.46401.49001.490042,457
Sep 02, 20241.46001.47801.44001.46401.464064,689
Aug 30, 20241.42001.46001.41201.46001.460042,084
Aug 29, 20241.42001.43001.40401.42001.420052,007
Aug 28, 20241.46201.46401.41801.42801.428042,319
Aug 27, 20241.48201.48801.46001.46201.462026,771
Aug 26, 20241.48001.48001.45401.48001.480022,703
Aug 23, 20241.49601.49601.47001.48401.484039,001
Aug 22, 20241.49001.50001.48601.49601.496044,871
Aug 21, 20241.46001.50001.44201.48401.484088,188
Aug 20, 20241.44801.47201.43801.46201.4620100,805
Aug 19, 20241.45401.45401.38201.43801.4380175,173
Aug 16, 20241.47001.50001.47001.48201.482052,789
Aug 15, 20241.40001.48601.37601.48401.484088,524
Aug 14, 20241.44001.44001.37001.38001.3800132,155
Aug 13, 20241.45001.45401.41001.44001.440048,279
Aug 12, 20241.50001.50001.43601.44201.442029,808
Aug 09, 20241.50001.50001.47401.49401.494032,368
Aug 08, 20241.49601.49801.47001.49401.494021,902
Aug 07, 20241.50001.54401.48201.50001.500096,874
Aug 06, 20241.49001.54001.47401.49001.4900119,868
Aug 05, 20241.58001.58801.43001.47401.4740301,919
Aug 02, 20241.75001.77001.58201.58201.5820221,067
Aug 01, 20241.73401.75801.71201.72801.728066,277
Jul 31, 20241.77001.78001.74001.75001.750055,600
Jul 30, 20241.76401.79801.75001.75001.750056,302
Jul 29, 20241.73401.79201.73001.75601.7560102,409
Jul 26, 20241.74001.76001.72001.73401.734073,097
Jul 25, 20241.77001.77001.72201.74001.740078,761
Jul 24, 20241.79001.79001.75401.76401.764044,696
Jul 23, 20241.79001.79001.76001.77801.778040,483
Jul 22, 20241.78401.79001.76201.78801.788065,926
Jul 19, 20241.84001.84001.76601.78801.7880106,699
Jul 18, 20241.90001.90001.83601.85001.850071,874
Jul 17, 20241.87201.91201.87201.90001.900026,891
Jul 16, 20241.91001.91001.83801.87201.872038,505
Jul 15, 20241.91001.91601.88001.89401.894036,134
Jul 12, 20241.89001.94001.87801.91001.910047,063
Jul 11, 20241.85001.92001.85001.90801.908025,426
Jul 10, 20241.86401.89001.83001.86401.864036,186
Jul 09, 20241.96001.96001.85201.85201.852047,006
Jul 08, 20241.92001.96001.88001.91801.918061,597
Jul 05, 20241.87001.94201.84601.94001.940065,331
Jul 04, 20241.83201.87801.83201.86001.860052,969
Jul 03, 20241.77801.87001.77601.83201.832097,959
Jul 02, 20241.77201.81001.75001.78001.780055,581
Jul 01, 20241.78001.86001.76001.77401.7740134,950
Jun 28, 20241.80001.80001.71201.71201.712052,859
Jun 27, 20241.83801.83801.79201.79201.792036,635
Jun 26, 20241.77001.83001.77001.82801.828055,773
Jun 25, 20241.80001.80201.76801.78001.780067,966
Jun 24, 20241.83001.88001.79401.81001.810099,414
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...