Claranova S.A. (CLA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 3.0000 | 3.3800 | 2.9940 | 3.1840 | 3.1840 | 733,988 |
| 19 May 2022 | 2.8620 | 2.9400 | 2.8100 | 2.9400 | 2.9400 | 135,382 |
| 18 May 2022 | 3.0060 | 3.1260 | 2.9000 | 2.9000 | 2.9000 | 188,286 |
| 17 May 2022 | 2.9100 | 3.0440 | 2.9100 | 2.9980 | 2.9980 | 136,127 |
| 16 May 2022 | 2.9880 | 3.0180 | 2.9040 | 2.9120 | 2.9120 | 106,818 |
| 13 May 2022 | 2.8700 | 2.9980 | 2.8700 | 2.9920 | 2.9920 | 181,814 |
| 12 May 2022 | 2.9200 | 2.9200 | 2.7220 | 2.8540 | 2.8540 | 536,880 |
| 11 May 2022 | 2.8800 | 3.0400 | 2.8080 | 2.9440 | 2.9440 | 519,953 |
| 10 May 2022 | 3.0840 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 155,345 |
| 09 May 2022 | 3.1760 | 3.1880 | 3.0700 | 3.0980 | 3.0980 | 158,776 |
| 06 May 2022 | 3.2000 | 3.2680 | 3.1500 | 3.2000 | 3.2000 | 209,093 |
| 05 May 2022 | 3.3700 | 3.4000 | 3.2300 | 3.2300 | 3.2300 | 186,444 |
| 04 May 2022 | 3.4160 | 3.4160 | 3.2720 | 3.2720 | 3.2720 | 78,158 |
| 03 May 2022 | 3.3200 | 3.4360 | 3.3180 | 3.4280 | 3.4280 | 71,952 |
| 02 May 2022 | 3.3400 | 3.3680 | 3.2320 | 3.3100 | 3.3100 | 99,283 |
| 29 Apr 2022 | 3.3800 | 3.4900 | 3.3600 | 3.3800 | 3.3800 | 105,357 |
| 28 Apr 2022 | 3.2260 | 3.4700 | 3.2080 | 3.3600 | 3.3600 | 269,280 |
| 27 Apr 2022 | 3.3000 | 3.3000 | 3.1500 | 3.1940 | 3.1940 | 323,510 |
| 26 Apr 2022 | 3.5360 | 3.5560 | 3.3100 | 3.3220 | 3.3220 | 216,580 |
| 25 Apr 2022 | 3.5280 | 3.5800 | 3.4800 | 3.5340 | 3.5340 | 201,605 |
| 22 Apr 2022 | 3.6500 | 3.6600 | 3.5820 | 3.6000 | 3.6000 | 94,773 |
| 21 Apr 2022 | 3.5600 | 3.7300 | 3.5200 | 3.6700 | 3.6700 | 196,065 |
| 20 Apr 2022 | 3.6220 | 3.6600 | 3.5340 | 3.5340 | 3.5340 | 95,478 |
| 19 Apr 2022 | 3.6120 | 3.6500 | 3.5500 | 3.6120 | 3.6120 | 161,885 |
| 14 Apr 2022 | 3.6600 | 3.6980 | 3.6400 | 3.6400 | 3.6400 | 33,937 |
| 13 Apr 2022 | 3.6500 | 3.6760 | 3.6140 | 3.6280 | 3.6280 | 49,588 |
| 12 Apr 2022 | 3.7900 | 3.7900 | 3.6700 | 3.6800 | 3.6800 | 83,405 |
| 11 Apr 2022 | 3.7400 | 3.8400 | 3.7240 | 3.8000 | 3.8000 | 66,283 |
| 08 Apr 2022 | 3.7800 | 3.8920 | 3.7480 | 3.7600 | 3.7600 | 153,100 |
| 07 Apr 2022 | 3.7400 | 3.8300 | 3.7200 | 3.7480 | 3.7480 | 142,971 |
| 06 Apr 2022 | 3.8420 | 3.8500 | 3.6460 | 3.6840 | 3.6840 | 277,714 |
| 05 Apr 2022 | 4.0720 | 4.0720 | 3.8400 | 3.8520 | 3.8520 | 230,989 |
| 04 Apr 2022 | 4.0420 | 4.1400 | 3.9700 | 3.9700 | 3.9700 | 362,849 |
| 01 Apr 2022 | 4.1200 | 4.1280 | 3.9920 | 4.0860 | 4.0860 | 253,079 |
| 31 Mar 2022 | 4.1600 | 4.2640 | 3.9500 | 4.1720 | 4.1720 | 724,947 |
| 30 Mar 2022 | 4.5300 | 4.5300 | 4.3800 | 4.4520 | 4.4520 | 128,532 |
| 29 Mar 2022 | 4.3980 | 4.5680 | 4.3600 | 4.4780 | 4.4780 | 260,062 |
| 28 Mar 2022 | 4.0600 | 4.4200 | 4.0600 | 4.3200 | 4.3200 | 266,654 |
| 25 Mar 2022 | 4.1500 | 4.1600 | 4.0500 | 4.0560 | 4.0560 | 73,837 |
| 24 Mar 2022 | 4.2100 | 4.2100 | 4.1320 | 4.1420 | 4.1420 | 89,510 |
| 23 Mar 2022 | 4.2980 | 4.3080 | 4.1840 | 4.2100 | 4.2100 | 118,073 |
| 22 Mar 2022 | 4.1820 | 4.2700 | 4.1600 | 4.2700 | 4.2700 | 142,522 |
| 21 Mar 2022 | 4.1420 | 4.2500 | 4.1260 | 4.1800 | 4.1800 | 117,695 |
| 18 Mar 2022 | 4.1300 | 4.1700 | 4.0100 | 4.1360 | 4.1360 | 171,432 |
| 17 Mar 2022 | 4.2000 | 4.2060 | 4.0600 | 4.1200 | 4.1200 | 146,203 |
| 16 Mar 2022 | 4.0000 | 4.2100 | 4.0000 | 4.1820 | 4.1820 | 205,134 |
| 15 Mar 2022 | 4.0000 | 4.0000 | 3.8720 | 3.9140 | 3.9140 | 155,813 |
| 14 Mar 2022 | 3.9300 | 4.1300 | 3.9000 | 4.0300 | 4.0300 | 353,439 |
| 11 Mar 2022 | 3.7500 | 3.9500 | 3.7240 | 3.8100 | 3.8100 | 184,587 |
| 10 Mar 2022 | 3.9200 | 3.9200 | 3.7100 | 3.7160 | 3.7160 | 168,640 |
| 09 Mar 2022 | 3.6620 | 3.9180 | 3.6420 | 3.9000 | 3.9000 | 301,502 |
| 08 Mar 2022 | 3.4000 | 3.6300 | 3.3880 | 3.5280 | 3.5280 | 313,132 |
| 07 Mar 2022 | 3.4820 | 3.5660 | 3.2060 | 3.4600 | 3.4600 | 498,448 |
| 04 Mar 2022 | 3.8000 | 3.8560 | 3.6020 | 3.6120 | 3.6120 | 288,852 |
| 03 Mar 2022 | 4.0100 | 4.0520 | 3.8040 | 3.8040 | 3.8040 | 231,413 |
| 02 Mar 2022 | 3.8420 | 4.0760 | 3.8000 | 3.9560 | 3.9560 | 345,998 |
| 01 Mar 2022 | 4.1000 | 4.1160 | 3.8360 | 3.8360 | 3.8360 | 410,644 |
| 28 Feb 2022 | 4.0000 | 4.2020 | 3.9420 | 4.1400 | 4.1400 | 323,910 |
| 25 Feb 2022 | 4.1740 | 4.2460 | 4.1240 | 4.2260 | 4.2260 | 263,992 |
| 24 Feb 2022 | 4.0180 | 4.2400 | 3.9620 | 4.1280 | 4.1280 | 638,112 |
| 23 Feb 2022 | 4.4000 | 4.5960 | 4.3040 | 4.3080 | 4.3080 | 244,497 |
| 22 Feb 2022 | 4.2300 | 4.4780 | 4.1000 | 4.3620 | 4.3620 | 403,730 |
| 21 Feb 2022 | 4.6780 | 4.7400 | 4.4600 | 4.4640 | 4.4640 | 331,513 |
| 18 Feb 2022 | 4.7120 | 4.7420 | 4.5240 | 4.7420 | 4.7420 | 403,697 |
| 17 Feb 2022 | 4.9580 | 4.9580 | 4.7000 | 4.7400 | 4.7400 | 334,456 |
| 16 Feb 2022 | 4.9980 | 5.1050 | 4.9500 | 5.0300 | 5.0300 | 163,875 |
| 15 Feb 2022 | 5.0000 | 5.0200 | 4.8340 | 5.0100 | 5.0100 | 325,007 |
| 14 Feb 2022 | 5.0700 | 5.0700 | 4.8500 | 5.0000 | 5.0000 | 553,918 |
| 11 Feb 2022 | 5.1000 | 5.4200 | 5.0200 | 5.3050 | 5.3050 | 249,312 |
| 10 Feb 2022 | 5.3400 | 5.3600 | 5.0500 | 5.1450 | 5.1450 | 491,796 |
| 09 Feb 2022 | 5.3400 | 5.4800 | 5.3000 | 5.4700 | 5.4700 | 180,694 |
| 08 Feb 2022 | 5.2800 | 5.2850 | 5.1300 | 5.2750 | 5.2750 | 91,678 |
| 07 Feb 2022 | 5.1700 | 5.2850 | 5.0000 | 5.2300 | 5.2300 | 242,216 |
| 04 Feb 2022 | 5.2900 | 5.3350 | 5.1300 | 5.1650 | 5.1650 | 190,028 |
| 03 Feb 2022 | 5.4500 | 5.4500 | 5.2500 | 5.2950 | 5.2950 | 126,623 |
| 02 Feb 2022 | 5.4800 | 5.6600 | 5.4100 | 5.4350 | 5.4350 | 179,989 |
| 01 Feb 2022 | 5.3900 | 5.4650 | 5.3550 | 5.4300 | 5.4300 | 120,776 |
| 31 Jan 2022 | 5.3700 | 5.4000 | 5.2350 | 5.3250 | 5.3250 | 116,916 |
| 28 Jan 2022 | 5.2700 | 5.3150 | 5.1500 | 5.2950 | 5.2950 | 111,380 |
| 27 Jan 2022 | 5.3800 | 5.4350 | 5.1500 | 5.2900 | 5.2900 | 445,360 |
| 26 Jan 2022 | 5.3550 | 5.5500 | 5.3500 | 5.4700 | 5.4700 | 143,159 |
| 25 Jan 2022 | 5.4950 | 5.5850 | 5.2800 | 5.3250 | 5.3250 | 202,248 |
| 24 Jan 2022 | 5.7950 | 5.8000 | 5.2500 | 5.3900 | 5.3900 | 501,681 |
| 21 Jan 2022 | 6.0000 | 6.0050 | 5.7700 | 5.8500 | 5.8500 | 243,023 |
| 20 Jan 2022 | 6.1350 | 6.1900 | 6.0000 | 6.1100 | 6.1100 | 119,661 |
| 19 Jan 2022 | 6.1200 | 6.1850 | 6.0100 | 6.1250 | 6.1250 | 129,756 |
| 18 Jan 2022 | 6.4200 | 6.4600 | 6.0600 | 6.1350 | 6.1350 | 354,389 |
| 17 Jan 2022 | 6.2900 | 6.4350 | 6.2200 | 6.4000 | 6.4000 | 296,661 |
| 14 Jan 2022 | 6.2600 | 6.2600 | 6.1200 | 6.1500 | 6.1500 | 107,055 |
| 13 Jan 2022 | 6.2300 | 6.3000 | 6.0750 | 6.2550 | 6.2550 | 177,846 |
| 12 Jan 2022 | 6.3900 | 6.4550 | 6.2050 | 6.2150 | 6.2150 | 288,201 |
| 11 Jan 2022 | 6.1700 | 6.4200 | 6.0400 | 6.3300 | 6.3300 | 609,743 |
| 10 Jan 2022 | 6.1500 | 6.2500 | 5.8950 | 6.1000 | 6.1000 | 593,691 |
| 07 Jan 2022 | 5.4200 | 5.7300 | 5.3650 | 5.7150 | 5.7150 | 257,649 |
| 06 Jan 2022 | 5.4100 | 5.5300 | 5.2100 | 5.4300 | 5.4300 | 174,212 |
| 05 Jan 2022 | 5.5350 | 5.5850 | 5.2850 | 5.4750 | 5.4750 | 197,941 |
| 04 Jan 2022 | 5.6900 | 5.6900 | 5.5000 | 5.5150 | 5.5150 | 148,798 |
| 03 Jan 2022 | 5.6400 | 5.7000 | 5.5700 | 5.6150 | 5.6150 | 96,549 |
| 31 Dec 2021 | 5.6800 | 5.6950 | 5.5300 | 5.5700 | 5.5700 | 103,177 |
| 30 Dec 2021 | 5.7700 | 5.7700 | 5.6150 | 5.7000 | 5.7000 | 178,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
