Paris - Delayed Quote EUR

Claranova SE (CLA.PA)

Compare
1.4740 +0.0040 (+0.27%)
At close: October 18 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 1.4860 1.4900 1.4740 1.4740 1.4740 53,884
Oct 17, 2024 1.4880 1.4900 1.4640 1.4700 1.4700 27,696
Oct 16, 2024 1.4800 1.4900 1.4620 1.4820 1.4820 45,266
Oct 15, 2024 1.4840 1.5000 1.4820 1.4900 1.4900 28,989
Oct 14, 2024 1.4700 1.4900 1.4620 1.4840 1.4840 33,027
Oct 11, 2024 1.5400 1.5400 1.4640 1.4760 1.4760 65,012
Oct 10, 2024 1.5320 1.5440 1.5240 1.5360 1.5360 48,639
Oct 9, 2024 1.5300 1.5600 1.5020 1.5300 1.5300 44,527
Oct 8, 2024 1.4920 1.5200 1.4860 1.5200 1.5200 23,046
Oct 7, 2024 1.5300 1.5300 1.4900 1.5000 1.5000 19,843
Oct 4, 2024 1.4640 1.5160 1.4520 1.5160 1.5160 55,992
Oct 3, 2024 1.5200 1.5240 1.4560 1.4640 1.4640 88,651
Oct 2, 2024 1.5120 1.5300 1.5120 1.5260 1.5260 59,207
Oct 1, 2024 1.5960 1.5960 1.5120 1.5120 1.5120 79,791
Sep 30, 2024 1.6100 1.6180 1.5100 1.5900 1.5900 139,616
Sep 27, 2024 1.4880 1.6800 1.4880 1.6000 1.6000 347,114
Sep 26, 2024 1.3800 1.4820 1.3720 1.4820 1.4820 171,770
Sep 25, 2024 1.3720 1.4080 1.3700 1.3700 1.3700 56,386
Sep 24, 2024 1.3700 1.3860 1.3320 1.3840 1.3840 44,892
Sep 23, 2024 1.2680 1.4180 1.2620 1.3700 1.3700 158,748
Sep 20, 2024 1.2900 1.2960 1.2580 1.2680 1.2680 124,538
Sep 19, 2024 1.2900 1.3640 1.2800 1.3000 1.3000 115,511
Sep 18, 2024 1.3200 1.3200 1.2900 1.2960 1.2960 40,755
Sep 17, 2024 1.3100 1.3500 1.2980 1.3200 1.3200 51,512
Sep 16, 2024 1.3600 1.3860 1.2960 1.3020 1.3020 72,634
Sep 13, 2024 1.3100 1.3640 1.3100 1.3600 1.3600 54,659
Sep 12, 2024 1.3880 1.3880 1.2980 1.3120 1.3120 127,319
Sep 11, 2024 1.4100 1.4220 1.3600 1.3880 1.3880 50,296
Sep 10, 2024 1.4340 1.4480 1.4100 1.4120 1.4120 33,563
Sep 9, 2024 1.4300 1.4480 1.4300 1.4340 1.4340 10,794
Sep 6, 2024 1.4420 1.4640 1.4300 1.4300 1.4300 45,848
Sep 5, 2024 1.4660 1.4800 1.4300 1.4420 1.4420 33,953
Sep 4, 2024 1.4700 1.4800 1.4600 1.4660 1.4660 39,231
Sep 3, 2024 1.4800 1.4960 1.4640 1.4900 1.4900 42,457
Sep 2, 2024 1.4600 1.4780 1.4400 1.4640 1.4640 64,689
Aug 30, 2024 1.4200 1.4600 1.4120 1.4600 1.4600 42,084
Aug 29, 2024 1.4200 1.4300 1.4040 1.4200 1.4200 52,007
Aug 28, 2024 1.4620 1.4640 1.4180 1.4280 1.4280 42,319
Aug 27, 2024 1.4820 1.4880 1.4600 1.4620 1.4620 26,771
Aug 26, 2024 1.4800 1.4800 1.4540 1.4800 1.4800 22,703
Aug 23, 2024 1.4960 1.4960 1.4700 1.4840 1.4840 39,001
Aug 22, 2024 1.4900 1.5000 1.4860 1.4960 1.4960 44,871
Aug 21, 2024 1.4600 1.5000 1.4420 1.4840 1.4840 88,188
Aug 20, 2024 1.4480 1.4720 1.4380 1.4620 1.4620 100,805
Aug 19, 2024 1.4540 1.4540 1.3820 1.4380 1.4380 175,173
Aug 16, 2024 1.4700 1.5000 1.4700 1.4820 1.4820 52,789
Aug 15, 2024 1.4000 1.4860 1.3760 1.4840 1.4840 88,524
Aug 14, 2024 1.4400 1.4400 1.3700 1.3800 1.3800 132,155
Aug 13, 2024 1.4500 1.4540 1.4100 1.4400 1.4400 48,279
Aug 12, 2024 1.5000 1.5000 1.4360 1.4420 1.4420 29,808
Aug 9, 2024 1.5000 1.5000 1.4740 1.4940 1.4940 32,368
Aug 8, 2024 1.4960 1.4980 1.4700 1.4940 1.4940 21,902
Aug 7, 2024 1.5000 1.5440 1.4820 1.5000 1.5000 96,874
Aug 6, 2024 1.4900 1.5400 1.4740 1.4900 1.4900 119,868
Aug 5, 2024 1.5800 1.5880 1.4300 1.4740 1.4740 301,919
Aug 2, 2024 1.7500 1.7700 1.5820 1.5820 1.5820 221,067
Aug 1, 2024 1.7340 1.7580 1.7120 1.7280 1.7280 66,277
Jul 31, 2024 1.7700 1.7800 1.7400 1.7500 1.7500 55,600
Jul 30, 2024 1.7640 1.7980 1.7500 1.7500 1.7500 56,302
Jul 29, 2024 1.7340 1.7920 1.7300 1.7560 1.7560 102,409
Jul 26, 2024 1.7400 1.7600 1.7200 1.7340 1.7340 73,097
Jul 25, 2024 1.7700 1.7700 1.7220 1.7400 1.7400 78,761
Jul 24, 2024 1.7900 1.7900 1.7540 1.7640 1.7640 44,696
Jul 23, 2024 1.7900 1.7900 1.7600 1.7780 1.7780 40,483
Jul 22, 2024 1.7840 1.7900 1.7620 1.7880 1.7880 65,926
Jul 19, 2024 1.8400 1.8400 1.7660 1.7880 1.7880 106,699
Jul 18, 2024 1.9000 1.9000 1.8360 1.8500 1.8500 71,874
Jul 17, 2024 1.8720 1.9120 1.8720 1.9000 1.9000 26,891
Jul 16, 2024 1.9100 1.9100 1.8380 1.8720 1.8720 38,505
Jul 15, 2024 1.9100 1.9160 1.8800 1.8940 1.8940 36,134
Jul 12, 2024 1.8900 1.9400 1.8780 1.9100 1.9100 47,063
Jul 11, 2024 1.8500 1.9200 1.8500 1.9080 1.9080 25,426
Jul 10, 2024 1.8640 1.8900 1.8300 1.8640 1.8640 36,186
Jul 9, 2024 1.9600 1.9600 1.8520 1.8520 1.8520 47,006
Jul 8, 2024 1.9200 1.9600 1.8800 1.9180 1.9180 61,597
Jul 5, 2024 1.8700 1.9420 1.8460 1.9400 1.9400 65,331
Jul 4, 2024 1.8320 1.8780 1.8320 1.8600 1.8600 52,969
Jul 3, 2024 1.7780 1.8700 1.7760 1.8320 1.8320 97,959
Jul 2, 2024 1.7720 1.8100 1.7500 1.7800 1.7800 55,581
Jul 1, 2024 1.7800 1.8600 1.7600 1.7740 1.7740 134,950
Jun 28, 2024 1.8000 1.8000 1.7120 1.7120 1.7120 52,859
Jun 27, 2024 1.8380 1.8380 1.7920 1.7920 1.7920 36,635
Jun 26, 2024 1.7700 1.8300 1.7700 1.8280 1.8280 55,773
Jun 25, 2024 1.8000 1.8020 1.7680 1.7800 1.7800 67,966
Jun 24, 2024 1.8300 1.8800 1.7940 1.8100 1.8100 99,414
Jun 21, 2024 1.9300 1.9400 1.8520 1.8560 1.8560 18,386
Jun 20, 2024 1.8780 1.9500 1.8500 1.9400 1.9400 55,066
Jun 19, 2024 1.9400 1.9400 1.8500 1.8720 1.8720 65,663
Jun 18, 2024 1.9000 1.9680 1.8900 1.9560 1.9560 59,980
Jun 17, 2024 1.8160 1.9320 1.8140 1.9000 1.9000 142,949
Jun 14, 2024 1.9900 1.9900 1.8220 1.8980 1.8980 187,097
Jun 13, 2024 2.0600 2.0850 2.0000 2.0000 2.0000 115,473
Jun 12, 2024 2.0700 2.1100 2.0450 2.1000 2.1000 52,613
Jun 11, 2024 2.1000 2.1200 2.0700 2.0900 2.0900 51,020
Jun 10, 2024 2.1050 2.1050 2.0450 2.0900 2.0900 94,467
Jun 7, 2024 2.1300 2.1400 2.1100 2.1250 2.1250 28,378
Jun 6, 2024 2.1750 2.2000 2.1250 2.1300 2.1300 48,829
Jun 5, 2024 2.1400 2.1750 2.1300 2.1700 2.1700 43,763
Jun 4, 2024 2.2000 2.2000 2.1200 2.1350 2.1350 81,106
Jun 3, 2024 2.1750 2.2200 2.1500 2.2000 2.2000 64,894
May 31, 2024 2.2250 2.2350 2.1700 2.1750 2.1750 66,005
May 30, 2024 2.1700 2.2400 2.1500 2.2400 2.2400 99,799
May 29, 2024 2.1900 2.2100 2.1500 2.1800 2.1800 70,816
May 28, 2024 2.2500 2.2500 2.1800 2.1900 2.1900 53,111
May 27, 2024 2.2600 2.3200 2.2400 2.2500 2.2500 129,413
May 24, 2024 2.2850 2.2850 2.2100 2.2200 2.2200 53,942
May 23, 2024 2.2550 2.3150 2.2400 2.2850 2.2850 78,246
May 22, 2024 2.3100 2.3100 2.2250 2.2550 2.2550 46,137
May 21, 2024 2.2500 2.2600 2.2000 2.2500 2.2500 87,295
May 20, 2024 2.2800 2.2900 2.2400 2.2600 2.2600 97,407
May 17, 2024 2.3050 2.3300 2.2550 2.2850 2.2850 82,785
May 16, 2024 2.4100 2.4150 2.3050 2.3050 2.3050 142,227
May 15, 2024 2.3700 2.4400 2.3700 2.4250 2.4250 45,691
May 14, 2024 2.3900 2.4000 2.3450 2.3900 2.3900 99,160
May 13, 2024 2.4600 2.4700 2.3400 2.3600 2.3600 137,187
May 10, 2024 2.3900 2.4800 2.3700 2.4600 2.4600 72,661
May 9, 2024 2.3700 2.3750 2.3350 2.3600 2.3600 54,330
May 8, 2024 2.5150 2.5150 2.3300 2.3700 2.3700 204,578
May 7, 2024 2.4900 2.5200 2.4500 2.5000 2.5000 57,568
May 6, 2024 2.4100 2.4800 2.3500 2.4700 2.4700 77,581
May 3, 2024 2.3700 2.4150 2.3700 2.4050 2.4050 20,066
May 2, 2024 2.4300 2.4300 2.3650 2.3800 2.3800 64,716
Apr 30, 2024 2.4200 2.4850 2.4100 2.4300 2.4300 66,368
Apr 29, 2024 2.4300 2.4600 2.3800 2.4200 2.4200 108,932
Apr 26, 2024 2.5000 2.5200 2.3700 2.4400 2.4400 147,798
Apr 25, 2024 2.6300 2.6300 2.4600 2.4950 2.4950 121,282
Apr 24, 2024 2.7100 2.7300 2.6450 2.6450 2.6450 96,204
Apr 23, 2024 2.6000 2.7400 2.5850 2.6600 2.6600 216,293
Apr 22, 2024 2.5100 2.6000 2.4700 2.5950 2.5950 107,472
Apr 19, 2024 2.5300 2.5300 2.4550 2.5300 2.5300 53,869
Apr 18, 2024 2.6400 2.6400 2.4800 2.5400 2.5400 83,198
Apr 17, 2024 2.5850 2.6400 2.5500 2.6100 2.6100 62,584
Apr 16, 2024 2.6300 2.6600 2.5300 2.5850 2.5850 152,443
Apr 15, 2024 2.4200 2.6900 2.3800 2.6900 2.6900 329,857
Apr 12, 2024 2.3850 2.4600 2.3700 2.3800 2.3800 48,087
Apr 11, 2024 2.3500 2.4300 2.3250 2.3850 2.3850 41,970
Apr 10, 2024 2.3750 2.4400 2.3400 2.3550 2.3550 54,567
Apr 9, 2024 2.3500 2.4000 2.3100 2.3750 2.3750 49,403
Apr 8, 2024 2.3200 2.3600 2.2500 2.3500 2.3500 60,314
Apr 5, 2024 2.3600 2.4000 2.2750 2.3300 2.3300 121,793
Apr 4, 2024 2.4000 2.4200 2.3600 2.4100 2.4100 52,618
Apr 3, 2024 2.3050 2.4550 2.2700 2.3850 2.3850 168,882
Apr 2, 2024 2.6500 2.7000 2.2700 2.3100 2.3100 461,665
Mar 28, 2024 2.6150 2.6250 2.5350 2.5900 2.5900 70,938
Mar 27, 2024 2.5500 2.6300 2.4900 2.5950 2.5950 86,652
Mar 26, 2024 2.4500 2.5400 2.4250 2.5250 2.5250 45,916
Mar 25, 2024 2.4850 2.5200 2.4300 2.4500 2.4500 56,464
Mar 22, 2024 2.5050 2.6000 2.4800 2.4850 2.4850 130,949
Mar 21, 2024 2.6200 2.7500 2.5050 2.5300 2.5300 518,805
Mar 20, 2024 2.3500 2.4100 2.3500 2.3850 2.3850 81,570
Mar 19, 2024 2.3900 2.3950 2.3100 2.3450 2.3450 58,436
Mar 18, 2024 2.2600 2.4400 2.2550 2.3750 2.3750 143,654
Mar 15, 2024 2.2550 2.3450 2.2550 2.2850 2.2850 107,467
Mar 14, 2024 2.2300 2.3400 2.2300 2.3000 2.3000 107,950
Mar 13, 2024 2.3000 2.3250 2.2250 2.2350 2.2350 112,334
Mar 12, 2024 2.3300 2.3350 2.2600 2.3100 2.3100 69,694
Mar 11, 2024 2.3800 2.3800 2.2800 2.2950 2.2950 88,175
Mar 8, 2024 2.4000 2.4100 2.3200 2.3900 2.3900 87,587
Mar 7, 2024 2.3200 2.4150 2.3000 2.3900 2.3900 84,139
Mar 6, 2024 2.3400 2.3600 2.2600 2.3500 2.3500 127,868
Mar 5, 2024 2.3800 2.4100 2.3400 2.3450 2.3450 61,598
Mar 4, 2024 2.4400 2.4450 2.3800 2.3850 2.3850 111,029
Mar 1, 2024 2.3750 2.4850 2.3750 2.4600 2.4600 87,825
Feb 29, 2024 2.5200 2.5300 2.3550 2.4000 2.4000 300,512
Feb 28, 2024 2.6650 2.6650 2.5200 2.5350 2.5350 119,713
Feb 27, 2024 2.5800 2.6700 2.5650 2.6600 2.6600 78,521
Feb 26, 2024 2.6250 2.7100 2.5550 2.5650 2.5650 131,265
Feb 23, 2024 2.7600 2.7600 2.6300 2.6500 2.6500 157,886
Feb 22, 2024 2.6200 2.7800 2.6200 2.7550 2.7550 180,707
Feb 21, 2024 2.5750 2.6700 2.5300 2.6300 2.6300 115,683
Feb 20, 2024 2.5600 2.5900 2.4350 2.5900 2.5900 199,874
Feb 19, 2024 2.7250 2.7700 2.5650 2.5850 2.5850 264,406
Feb 16, 2024 2.7800 2.8150 2.6550 2.7150 2.7150 158,978
Feb 15, 2024 2.8100 2.8300 2.7200 2.7800 2.7800 187,706
Feb 14, 2024 2.8900 2.8900 2.7250 2.8000 2.8000 291,345
Feb 13, 2024 2.9000 3.0050 2.8000 2.9100 2.9100 360,896
Feb 12, 2024 2.5250 3.0500 2.5200 2.8950 2.8950 1,016,995
Feb 9, 2024 2.6400 2.6400 2.1650 2.5500 2.5500 1,003,758
Feb 8, 2024 2.5400 2.6400 2.4200 2.4200 2.4200 390,558
Feb 7, 2024 2.3900 2.6000 2.3600 2.5200 2.5200 622,095
Feb 6, 2024 2.3600 2.4500 2.2550 2.3700 2.3700 482,862
Feb 5, 2024 2.3000 2.3450 2.2500 2.3000 2.3000 191,663
Feb 2, 2024 2.2000 2.3300 2.1050 2.2750 2.2750 381,622
Feb 1, 2024 2.2200 2.2600 2.1300 2.1450 2.1450 243,110
Jan 31, 2024 2.3400 2.3700 2.2250 2.2450 2.2450 167,736
Jan 30, 2024 2.2900 2.4150 2.2600 2.3000 2.3000 308,024
Jan 29, 2024 2.2150 2.2850 2.2150 2.2600 2.2600 76,075
Jan 26, 2024 2.2900 2.3100 2.2150 2.2150 2.2150 139,173
Jan 25, 2024 2.3350 2.3350 2.2400 2.2950 2.2950 166,588
Jan 24, 2024 2.2900 2.3500 2.2400 2.3500 2.3500 134,143
Jan 23, 2024 2.2700 2.3750 2.2400 2.3000 2.3000 357,723
Jan 22, 2024 2.1100 2.2700 2.1050 2.2500 2.2500 202,056
Jan 19, 2024 2.1600 2.1750 2.0750 2.1050 2.1050 113,706
Jan 18, 2024 2.1300 2.2000 2.1200 2.1450 2.1450 249,909
Jan 17, 2024 2.0400 2.1600 2.0100 2.1400 2.1400 204,621
Jan 16, 2024 2.0650 2.0700 2.0200 2.0450 2.0450 34,932
Jan 15, 2024 2.0650 2.0800 2.0450 2.0550 2.0550 51,663
Jan 12, 2024 2.0300 2.0900 2.0300 2.0600 2.0600 52,698
Jan 11, 2024 2.0500 2.0750 1.9940 2.0350 2.0350 173,217
Jan 10, 2024 2.1350 2.1500 2.0350 2.0350 2.0350 167,727
Jan 9, 2024 2.1550 2.1900 2.0050 2.1350 2.1350 288,757
Jan 8, 2024 2.1000 2.1600 2.0850 2.1450 2.1450 93,418
Jan 5, 2024 2.0750 2.1700 2.0500 2.0800 2.0800 142,588
Jan 4, 2024 2.0300 2.1500 2.0300 2.0700 2.0700 124,794
Jan 3, 2024 2.1800 2.1800 2.0300 2.0300 2.0300 177,039
Jan 2, 2024 2.2000 2.2000 2.0900 2.1800 2.1800 178,615
Dec 29, 2023 2.0450 2.2450 2.0450 2.1250 2.1250 385,396
Dec 28, 2023 1.8000 2.0100 1.8000 1.9900 1.9900 358,582
Dec 27, 2023 1.7860 1.8100 1.7300 1.7900 1.7900 209,569
Dec 22, 2023 1.8220 1.8260 1.7500 1.7860 1.7860 168,585
Dec 21, 2023 1.8900 1.8960 1.8320 1.8460 1.8460 87,552
Dec 20, 2023 1.9400 1.9400 1.8820 1.9100 1.9100 58,572
Dec 19, 2023 1.9100 1.9380 1.8800 1.9380 1.9380 95,914
Dec 18, 2023 1.9280 1.9500 1.8800 1.9140 1.9140 87,798
Dec 15, 2023 1.9200 1.9500 1.8720 1.9120 1.9120 62,624
Dec 14, 2023 1.9400 1.9700 1.8600 1.8920 1.8920 144,658
Dec 13, 2023 1.9220 1.9680 1.8300 1.9560 1.9560 106,174
Dec 12, 2023 1.9800 1.9900 1.8620 1.8860 1.8860 151,903
Dec 11, 2023 1.8300 1.9800 1.7900 1.9440 1.9440 271,958
Dec 8, 2023 1.8680 1.9200 1.7660 1.8120 1.8120 201,059
Dec 7, 2023 1.7400 1.8700 1.7000 1.8560 1.8560 327,116
Dec 6, 2023 1.5960 1.7800 1.5640 1.6640 1.6640 250,141
Dec 5, 2023 1.5300 1.6000 1.5300 1.6000 1.6000 93,258
Dec 4, 2023 1.5200 1.5460 1.4940 1.5460 1.5460 60,976
Dec 1, 2023 1.5500 1.5500 1.4720 1.5160 1.5160 67,815
Nov 30, 2023 1.4400 1.6700 1.4300 1.4800 1.4800 402,748
Nov 29, 2023 1.3900 1.4000 1.3820 1.4000 1.4000 21,377
Nov 28, 2023 1.3940 1.4040 1.3740 1.3800 1.3800 11,215
Nov 27, 2023 1.4200 1.4460 1.3980 1.3980 1.3980 40,088
Nov 24, 2023 1.3900 1.4200 1.3900 1.3960 1.3960 23,896
Nov 23, 2023 1.4240 1.4240 1.3900 1.3900 1.3900 16,281
Nov 22, 2023 1.3920 1.4240 1.3920 1.4240 1.4240 20,203
Nov 21, 2023 1.4800 1.5000 1.3900 1.3940 1.3940 86,954
Nov 20, 2023 1.4340 1.4800 1.4180 1.4720 1.4720 77,074
Nov 17, 2023 1.3800 1.4300 1.3800 1.4100 1.4100 84,146
Nov 16, 2023 1.3940 1.3940 1.3700 1.3720 1.3720 40,372
Nov 15, 2023 1.3800 1.4080 1.3720 1.3860 1.3860 52,449
Nov 14, 2023 1.4180 1.4180 1.3660 1.3800 1.3800 52,727
Nov 13, 2023 1.4000 1.4240 1.4000 1.4020 1.4020 26,858
Nov 10, 2023 1.4600 1.4600 1.4020 1.4020 1.4020 30,998
Nov 9, 2023 1.4800 1.4820 1.4000 1.4460 1.4460 109,791
Nov 8, 2023 1.4720 1.5280 1.4520 1.5180 1.5180 57,559
Nov 7, 2023 1.4340 1.4800 1.4100 1.4800 1.4800 107,922
Nov 6, 2023 1.4200 1.4340 1.4180 1.4300 1.4300 51,652
Nov 3, 2023 1.4000 1.4300 1.3700 1.3900 1.3900 79,839
Nov 2, 2023 1.3400 1.4120 1.3400 1.3920 1.3920 51,249
Nov 1, 2023 1.3600 1.3900 1.3400 1.3400 1.3400 45,656
Oct 31, 2023 1.3800 1.4000 1.3620 1.3660 1.3660 25,700
Oct 30, 2023 1.3740 1.4000 1.3600 1.3600 1.3600 27,304
Oct 27, 2023 1.3220 1.4000 1.3000 1.3780 1.3780 57,052
Oct 26, 2023 1.3100 1.3100 1.2260 1.2960 1.2960 150,399
Oct 25, 2023 1.4180 1.4180 1.3000 1.3000 1.3000 133,025
Oct 24, 2023 1.3940 1.4060 1.3820 1.4060 1.4060 21,762
Oct 23, 2023 1.4260 1.4300 1.3800 1.3940 1.3940 101,427
Oct 20, 2023 1.4500 1.4500 1.4160 1.4360 1.4360 27,722
Oct 19, 2023 1.4500 1.4700 1.4360 1.4360 1.4360 11,482
Oct 18, 2023 1.4360 1.4760 1.4360 1.4580 1.4580 27,502

Related Tickers