UK markets closed

Claranova S.A. (CLA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.1840+0.2440 (+8.30%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 20223.00003.38002.99403.18403.1840733,988
19 May 20222.86202.94002.81002.94002.9400135,382
18 May 20223.00603.12602.90002.90002.9000188,286
17 May 20222.91003.04402.91002.99802.9980136,127
16 May 20222.98803.01802.90402.91202.9120106,818
13 May 20222.87002.99802.87002.99202.9920181,814
12 May 20222.92002.92002.72202.85402.8540536,880
11 May 20222.88003.04002.80802.94402.9440519,953
10 May 20223.08403.10003.04003.07003.0700155,345
09 May 20223.17603.18803.07003.09803.0980158,776
06 May 20223.20003.26803.15003.20003.2000209,093
05 May 20223.37003.40003.23003.23003.2300186,444
04 May 20223.41603.41603.27203.27203.272078,158
03 May 20223.32003.43603.31803.42803.428071,952
02 May 20223.34003.36803.23203.31003.310099,283
29 Apr 20223.38003.49003.36003.38003.3800105,357
28 Apr 20223.22603.47003.20803.36003.3600269,280
27 Apr 20223.30003.30003.15003.19403.1940323,510
26 Apr 20223.53603.55603.31003.32203.3220216,580
25 Apr 20223.52803.58003.48003.53403.5340201,605
22 Apr 20223.65003.66003.58203.60003.600094,773
21 Apr 20223.56003.73003.52003.67003.6700196,065
20 Apr 20223.62203.66003.53403.53403.534095,478
19 Apr 20223.61203.65003.55003.61203.6120161,885
14 Apr 20223.66003.69803.64003.64003.640033,937
13 Apr 20223.65003.67603.61403.62803.628049,588
12 Apr 20223.79003.79003.67003.68003.680083,405
11 Apr 20223.74003.84003.72403.80003.800066,283
08 Apr 20223.78003.89203.74803.76003.7600153,100
07 Apr 20223.74003.83003.72003.74803.7480142,971
06 Apr 20223.84203.85003.64603.68403.6840277,714
05 Apr 20224.07204.07203.84003.85203.8520230,989
04 Apr 20224.04204.14003.97003.97003.9700362,849
01 Apr 20224.12004.12803.99204.08604.0860253,079
31 Mar 20224.16004.26403.95004.17204.1720724,947
30 Mar 20224.53004.53004.38004.45204.4520128,532
29 Mar 20224.39804.56804.36004.47804.4780260,062
28 Mar 20224.06004.42004.06004.32004.3200266,654
25 Mar 20224.15004.16004.05004.05604.056073,837
24 Mar 20224.21004.21004.13204.14204.142089,510
23 Mar 20224.29804.30804.18404.21004.2100118,073
22 Mar 20224.18204.27004.16004.27004.2700142,522
21 Mar 20224.14204.25004.12604.18004.1800117,695
18 Mar 20224.13004.17004.01004.13604.1360171,432
17 Mar 20224.20004.20604.06004.12004.1200146,203
16 Mar 20224.00004.21004.00004.18204.1820205,134
15 Mar 20224.00004.00003.87203.91403.9140155,813
14 Mar 20223.93004.13003.90004.03004.0300353,439
11 Mar 20223.75003.95003.72403.81003.8100184,587
10 Mar 20223.92003.92003.71003.71603.7160168,640
09 Mar 20223.66203.91803.64203.90003.9000301,502
08 Mar 20223.40003.63003.38803.52803.5280313,132
07 Mar 20223.48203.56603.20603.46003.4600498,448
04 Mar 20223.80003.85603.60203.61203.6120288,852
03 Mar 20224.01004.05203.80403.80403.8040231,413
02 Mar 20223.84204.07603.80003.95603.9560345,998
01 Mar 20224.10004.11603.83603.83603.8360410,644
28 Feb 20224.00004.20203.94204.14004.1400323,910
25 Feb 20224.17404.24604.12404.22604.2260263,992
24 Feb 20224.01804.24003.96204.12804.1280638,112
23 Feb 20224.40004.59604.30404.30804.3080244,497
22 Feb 20224.23004.47804.10004.36204.3620403,730
21 Feb 20224.67804.74004.46004.46404.4640331,513
18 Feb 20224.71204.74204.52404.74204.7420403,697
17 Feb 20224.95804.95804.70004.74004.7400334,456
16 Feb 20224.99805.10504.95005.03005.0300163,875
15 Feb 20225.00005.02004.83405.01005.0100325,007
14 Feb 20225.07005.07004.85005.00005.0000553,918
11 Feb 20225.10005.42005.02005.30505.3050249,312
10 Feb 20225.34005.36005.05005.14505.1450491,796
09 Feb 20225.34005.48005.30005.47005.4700180,694
08 Feb 20225.28005.28505.13005.27505.275091,678
07 Feb 20225.17005.28505.00005.23005.2300242,216
04 Feb 20225.29005.33505.13005.16505.1650190,028
03 Feb 20225.45005.45005.25005.29505.2950126,623
02 Feb 20225.48005.66005.41005.43505.4350179,989
01 Feb 20225.39005.46505.35505.43005.4300120,776
31 Jan 20225.37005.40005.23505.32505.3250116,916
28 Jan 20225.27005.31505.15005.29505.2950111,380
27 Jan 20225.38005.43505.15005.29005.2900445,360
26 Jan 20225.35505.55005.35005.47005.4700143,159
25 Jan 20225.49505.58505.28005.32505.3250202,248
24 Jan 20225.79505.80005.25005.39005.3900501,681
21 Jan 20226.00006.00505.77005.85005.8500243,023
20 Jan 20226.13506.19006.00006.11006.1100119,661
19 Jan 20226.12006.18506.01006.12506.1250129,756
18 Jan 20226.42006.46006.06006.13506.1350354,389
17 Jan 20226.29006.43506.22006.40006.4000296,661
14 Jan 20226.26006.26006.12006.15006.1500107,055
13 Jan 20226.23006.30006.07506.25506.2550177,846
12 Jan 20226.39006.45506.20506.21506.2150288,201
11 Jan 20226.17006.42006.04006.33006.3300609,743
10 Jan 20226.15006.25005.89506.10006.1000593,691
07 Jan 20225.42005.73005.36505.71505.7150257,649
06 Jan 20225.41005.53005.21005.43005.4300174,212
05 Jan 20225.53505.58505.28505.47505.4750197,941
04 Jan 20225.69005.69005.50005.51505.5150148,798
03 Jan 20225.64005.70005.57005.61505.615096,549
31 Dec 20215.68005.69505.53005.57005.5700103,177
30 Dec 20215.77005.77005.61505.70005.7000178,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...