Canada markets closed

Claranova SE (CLA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
2.4400-0.0550 (-2.20%)
At close: 05:35PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.50002.52002.37002.44002.4400147,798
Apr 25, 20242.63002.63002.46002.49502.4950121,282
Apr 24, 20242.71002.73002.64502.64502.645096,204
Apr 23, 20242.60002.74002.58502.66002.6600216,293
Apr 22, 20242.51002.60002.47002.59502.5950107,472
Apr 19, 20242.53002.53002.45502.53002.530053,869
Apr 18, 20242.64002.64002.48002.54002.540083,198
Apr 17, 20242.58502.64002.55002.61002.610062,584
Apr 16, 20242.63002.66002.53002.58502.5850152,443
Apr 15, 20242.42002.69002.38002.69002.6900329,857
Apr 12, 20242.38502.46002.37002.38002.380048,087
Apr 11, 20242.35002.43002.32502.38502.385041,970
Apr 10, 20242.37502.44002.34002.35502.355054,567
Apr 09, 20242.35002.40002.31002.37502.375049,403
Apr 08, 20242.32002.36002.25002.35002.350060,314
Apr 05, 20242.36002.40002.27502.33002.3300121,793
Apr 04, 20242.40002.42002.36002.41002.410052,618
Apr 03, 20242.30502.45502.27002.38502.3850168,882
Apr 02, 20242.65002.70002.27002.31002.3100461,665
Mar 28, 20242.61502.62502.53502.59002.590070,938
Mar 27, 20242.55002.63002.49002.59502.595086,652
Mar 26, 20242.45002.54002.42502.52502.525045,916
Mar 25, 20242.48502.52002.43002.45002.450056,464
Mar 22, 20242.50502.60002.48002.48502.4850130,949
Mar 21, 20242.62002.75002.50502.53002.5300518,805
Mar 20, 20242.35002.41002.35002.38502.385081,570
Mar 19, 20242.39002.39502.31002.34502.345058,436
Mar 18, 20242.26002.44002.25502.37502.3750143,654
Mar 15, 20242.25502.34502.25502.28502.2850107,467
Mar 14, 20242.23002.34002.23002.30002.3000107,950
Mar 13, 20242.30002.32502.22502.23502.2350112,334
Mar 12, 20242.33002.33502.26002.31002.310069,694
Mar 11, 20242.38002.38002.28002.29502.295088,175
Mar 08, 20242.40002.41002.32002.39002.390087,587
Mar 07, 20242.32002.41502.30002.39002.390084,139
Mar 06, 20242.34002.36002.26002.35002.3500127,868
Mar 05, 20242.38002.41002.34002.34502.345061,598
Mar 04, 20242.44002.44502.38002.38502.3850111,029
Mar 01, 20242.37502.48502.37502.46002.460087,825
Feb 29, 20242.52002.53002.35502.40002.4000300,512
Feb 28, 20242.66502.66502.52002.53502.5350119,713
Feb 27, 20242.58002.67002.56502.66002.660078,521
Feb 26, 20242.62502.71002.55502.56502.5650131,265
Feb 23, 20242.76002.76002.63002.65002.6500157,886
Feb 22, 20242.62002.78002.62002.75502.7550180,707
Feb 21, 20242.57502.67002.53002.63002.6300115,683
Feb 20, 20242.56002.59002.43502.59002.5900199,874
Feb 19, 20242.72502.77002.56502.58502.5850264,406
Feb 16, 20242.78002.81502.65502.71502.7150158,978
Feb 15, 20242.81002.83002.72002.78002.7800187,706
Feb 14, 20242.89002.89002.72502.80002.8000291,345
Feb 13, 20242.90003.00502.80002.91002.9100360,896
Feb 12, 20242.52503.05002.52002.89502.89501,016,995
Feb 09, 20242.64002.64002.16502.55002.55001,003,758
Feb 08, 20242.54002.64002.42002.42002.4200390,558
Feb 07, 20242.39002.60002.36002.52002.5200622,095
Feb 06, 20242.36002.45002.25502.37002.3700482,862
Feb 05, 20242.30002.34502.25002.30002.3000191,663
Feb 02, 20242.20002.33002.10502.27502.2750381,622
Feb 01, 20242.22002.26002.13002.14502.1450243,110
Jan 31, 20242.34002.37002.22502.24502.2450167,736
Jan 30, 20242.29002.41502.26002.30002.3000308,024
Jan 29, 20242.21502.28502.21502.26002.260076,075
Jan 26, 20242.29002.31002.21502.21502.2150139,173
Jan 25, 20242.33502.33502.24002.29502.2950166,588
Jan 24, 20242.29002.35002.24002.35002.3500134,143
Jan 23, 20242.27002.37502.24002.30002.3000357,723
Jan 22, 20242.11002.27002.10502.25002.2500202,056
Jan 19, 20242.16002.17502.07502.10502.1050113,706
Jan 18, 20242.13002.20002.12002.14502.1450249,909
Jan 17, 20242.04002.16002.01002.14002.1400204,621
Jan 16, 20242.06502.07002.02002.04502.045034,932
Jan 15, 20242.06502.08002.04502.05502.055051,663
Jan 12, 20242.03002.09002.03002.06002.060052,698
Jan 11, 20242.05002.07501.99402.03502.0350173,217
Jan 10, 20242.13502.15002.03502.03502.0350167,727
Jan 09, 20242.15502.19002.00502.13502.1350288,757
Jan 08, 20242.10002.16002.08502.14502.145093,418
Jan 05, 20242.07502.17002.05002.08002.0800142,588
Jan 04, 20242.03002.15002.03002.07002.0700124,794
Jan 03, 20242.18002.18002.03002.03002.0300177,039
Jan 02, 20242.20002.20002.09002.18002.1800178,615
Dec 29, 20232.04502.24502.04502.12502.1250385,396
Dec 28, 20231.80002.01001.80001.99001.9900358,582
Dec 27, 20231.78601.81001.73001.79001.7900209,569
Dec 22, 20231.82201.82601.75001.78601.7860168,585
Dec 21, 20231.89001.89601.83201.84601.846087,552
Dec 20, 20231.94001.94001.88201.91001.910058,572
Dec 19, 20231.91001.93801.88001.93801.938095,914
Dec 18, 20231.92801.95001.88001.91401.914087,798
Dec 15, 20231.92001.95001.87201.91201.912062,624
Dec 14, 20231.94001.97001.86001.89201.8920144,658
Dec 13, 20231.92201.96801.83001.95601.9560106,174
Dec 12, 20231.98001.99001.86201.88601.8860151,903
Dec 11, 20231.83001.98001.79001.94401.9440271,958
Dec 08, 20231.86801.92001.76601.81201.8120201,059
Dec 07, 20231.74001.87001.70001.85601.8560327,116
Dec 06, 20231.59601.78001.56401.66401.6640250,141
Dec 05, 20231.53001.60001.53001.60001.600093,258
Dec 04, 20231.52001.54601.49401.54601.546060,976
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...