UK markets closed

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