Advertisement
U.S. Markets closed
S&P Futures
5,909.50 +3.50 (+0.06%) Dow Futures
43,552.00 +34.00 (+0.08%) Nasdaq Futures
20,490.00 +6.50 (+0.03%) Russell 2000 Futures
2,294.80 +3.60 (+0.16%) Crude Oil
69.58 +0.36 (+0.52%) Gold
2,747.00 +17.00 (+0.62%)
Claranova SE (CLA.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 1.5300 | 1.5600 | 1.5020 | 1.5300 | 1.5300 | 44,527 |
| Oct 08, 2024 | 1.4920 | 1.5200 | 1.4860 | 1.5200 | 1.5200 | 23,046 |
| Oct 07, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 19,843 |
| Oct 04, 2024 | 1.4640 | 1.5160 | 1.4520 | 1.5160 | 1.5160 | 55,992 |
| Oct 03, 2024 | 1.5200 | 1.5240 | 1.4560 | 1.4640 | 1.4640 | 88,651 |
| Oct 02, 2024 | 1.5120 | 1.5300 | 1.5120 | 1.5260 | 1.5260 | 59,207 |
| Oct 01, 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 09, 2024 | 1.4300 | 1.4480 | 1.4300 | 1.4340 | 1.4340 | 10,794 |
| Sep 06, 2024 | 1.4420 | 1.4640 | 1.4300 | 1.4300 | 1.4300 | 45,848 |
| Sep 05, 2024 | 1.4660 | 1.4800 | 1.4300 | 1.4420 | 1.4420 | 33,953 |
| Sep 04, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4660 | 1.4660 | 39,231 |
| Sep 03, 2024 | 1.4800 | 1.4960 | 1.4640 | 1.4900 | 1.4900 | 42,457 |
| Sep 02, 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 09, 2024 | 1.5000 | 1.5000 | 1.4740 | 1.4940 | 1.4940 | 32,368 |
| Aug 08, 2024 | 1.4960 | 1.4980 | 1.4700 | 1.4940 | 1.4940 | 21,902 |
| Aug 07, 2024 | 1.5000 | 1.5440 | 1.4820 | 1.5000 | 1.5000 | 96,874 |
| Aug 06, 2024 | 1.4900 | 1.5400 | 1.4740 | 1.4900 | 1.4900 | 119,868 |
| Aug 05, 2024 | 1.5800 | 1.5880 | 1.4300 | 1.4740 | 1.4740 | 301,919 |
| Aug 02, 2024 | 1.7500 | 1.7700 | 1.5820 | 1.5820 | 1.5820 | 221,067 |
| Aug 01, 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 09, 2024 | 1.9600 | 1.9600 | 1.8520 | 1.8520 | 1.8520 | 47,006 |
| Jul 08, 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9180 | 1.9180 | 61,597 |
| Jul 05, 2024 | 1.8700 | 1.9420 | 1.8460 | 1.9400 | 1.9400 | 65,331 |
| Jul 04, 2024 | 1.8320 | 1.8780 | 1.8320 | 1.8600 | 1.8600 | 52,969 |
| Jul 03, 2024 | 1.7780 | 1.8700 | 1.7760 | 1.8320 | 1.8320 | 97,959 |
| Jul 02, 2024 | 1.7720 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 55,581 |
| Jul 01, 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 07, 2024 | 2.1300 | 2.1400 | 2.1100 | 2.1250 | 2.1250 | 28,378 |
| Jun 06, 2024 | 2.1750 | 2.2000 | 2.1250 | 2.1300 | 2.1300 | 48,829 |
| Jun 05, 2024 | 2.1400 | 2.1750 | 2.1300 | 2.1700 | 2.1700 | 43,763 |
| Jun 04, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1350 | 2.1350 | 81,106 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.