Clariane SE (CLARI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.117 | -6.0030785018 | 1.949 | 1.953 | 1.72 | 1604564 | 1.84597159 | DE |
| 4 | -0.322 | -14.9489322191 | 2.154 | 2.37 | 1.72 | 1414841 | 1.93943364 | DE |
| 12 | -0.048 | -2.55319148936 | 1.88 | 5.45 | 1.72 | 1253325 | 2.75911885 | DE |
| 26 | -0.268 | -12.7619047619 | 2.1 | 5.45 | 1.321 | 913155 | 2.38724172 | DE |
| 52 | -4.568 | -71.375 | 6.4 | 7.25 | 1.321 | 747452 | 2.94936216 | DE |
| 156 | -5.548 | -75.1761517615 | 7.38 | 7.52 | 1.321 | 712306 | 3.1217716 | DE |
| 260 | -5.548 | -75.1761517615 | 7.38 | 7.52 | 1.321 | 712306 | 3.1217716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1.889 | 0 | 0.00 | 1.889 | 1.889 | 1.889 | 0 |
| 1721320200 | 1.889 | 0.02 | 1.02 | 1.869 | 1.9 | 1.832 | 864617 |
| 1721233800 | 1.87 | 0.07 | 4.06 | 1.782 | 1.913 | 1.76 | 1282979 |
| 1721147400 | 1.797 | -0.12 | -6.41 | 1.911 | 1.911 | 1.72 | 3123424 |
| 1721061000 | 1.92 | -0.06 | -2.98 | 1.949 | 1.953 | 1.861 | 1147235 |
| 1720801800 | 1.979 | -0 | -0.15 | 1.988 | 2.052 | 1.921 | 1329836 |
| 1720715400 | 1.982 | 0.16 | 9.02 | 1.87 | 1.988 | 1.796 | 1686620 |
| 1720629000 | 1.818 | -0.01 | -0.60 | 1.82 | 1.88 | 1.774 | 1658326 |
| 1720542600 | 1.829 | -0.26 | -12.32 | 2.06 | 2.063 | 1.782 | 3443359 |
| 1720456200 | 2.086 | -0.15 | -6.79 | 2.228 | 2.228 | 2.072 | 902265 |
| 1720197000 | 2.238 | 0.26 | 13.26 | 2.072 | 2.278 | 2.072 | 1672039 |
| 1720110600 | 1.976 | 0.14 | 7.80 | 1.85 | 2.184 | 1.85 | 2017509 |
| 1720024200 | 1.833 | 0.05 | 2.63 | 1.82 | 1.833 | 1.723 | 947565 |
| 1719937800 | 1.786 | -0.07 | -3.56 | 1.824 | 1.856 | 1.786 | 898044 |
| 1719851400 | 1.852 | 0.01 | 0.65 | 1.919 | 1.929 | 1.846 | 442226 |
| 1719592200 | 1.84 | -0.14 | -6.84 | 1.972 | 1.975 | 1.81 | 1416917 |
| 1719505800 | 1.975 | -0.05 | -2.32 | 2.08 | 2.1 | 1.972 | 529558 |
| 1719419400 | 2.0219999 | -0.32 | -13.81 | 2.36 | 2.364 | 1.93 | 1843319 |
| 1719333000 | 2.346 | 0.07 | 2.89 | 2.214 | 2.346 | 2.172 | 427192 |
| 1719246600 | 2.2799999 | 0.09 | 4.11 | 2.154 | 2.37 | 2.154 | 1248944 |
| 1718987400 | 2.19 | 0.02 | 0.92 | 2.18 | 2.192 | 2.128 | 929545 |
| 1718901000 | 2.17 | 0.08 | 3.83 | 2.12 | 2.17 | 2.0299999 | 1012220 |
| 1718814600 | 2.09 | 0.04 | 1.85 | 2.05 | 2.104 | 1.98 | 647078 |
| 1718728200 | 2.052 | -0.11 | -5.09 | 2.23 | 2.23 | 2.0259999 | 879391 |
| 1718641800 | 2.162 | 0.11 | 5.26 | 2.14 | 2.236 | 2.08 | 1265057 |
| 1718382600 | 2.054 | -0.92 | -31.03 | 1.812 | 2.08 | 1.811 | 2034511 |
| 1718296200 | 2.978 | -0.31 | -9.48 | 3.23 | 3.3 | 2.618 | 1990131 |
| 1718209800 | 3.29 | 0.09 | 2.81 | 3.2 | 3.42 | 3.17 | 323284 |
| 1718123400 | 3.2 | -0.07 | -2.14 | 3.42 | 3.42 | 3.2 | 345864 |
| 1718037000 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1717777800 | 3.27 | -0.1 | -2.97 | 3.36 | 3.41 | 3.27 | 370105 |
| 1717691400 | 3.37 | -0.22 | -6.13 | 3.6 | 3.696 | 3.35 | 581625 |
| 1717605000 | 3.59 | 0.1 | 2.92 | 3.49 | 3.72 | 3.48 | 462074 |
| 1717518600 | 3.488 | 0.16 | 4.93 | 3.33 | 3.536 | 3.2759999 | 544605 |
| 1717432200 | 3.324 | 0.11 | 3.36 | 3.202 | 3.67 | 3.202 | 825945 |
| 1717173000 | 3.216 | -0.24 | -7.05 | 3.43 | 3.468 | 3.2 | 674501 |
| 1717086600 | 3.46 | -0.09 | -2.54 | 3.55 | 3.6 | 3.37 | 663998 |
| 1717000200 | 3.55 | -0.16 | -4.36 | 3.678 | 3.728 | 3.54 | 302290 |
| 1716913800 | 3.712 | 0.03 | 0.87 | 3.642 | 3.878 | 3.604 | 709684 |
| 1716827400 | 3.68 | -0.11 | -2.90 | 3.748 | 3.892 | 3.596 | 722720 |
| 1716568200 | 3.79 | -0.2 | -5.11 | 3.9 | 3.96 | 3.71 | 882296 |
| 1716481800 | 3.994 | -0.42 | -9.43 | 4.45 | 4.5199999 | 3.97 | 1440813 |
| 1716395400 | 4.41 | -0.34 | -7.20 | 4.95 | 5.21 | 4.39 | 1798490 |
| 1716309000 | 4.752 | 0.34 | 7.61 | 4.236 | 5.45 | 4.182 | 3899771 |
| 1716222600 | 4.416 | 0.82 | 22.67 | 3.616 | 4.65 | 3.6 | 3175078 |
| 1715963400 | 3.6 | 0.33 | 10.02 | 3.2 | 3.64 | 3.2 | 1376126 |
| 1715877000 | 3.2719999 | -0.13 | -3.71 | 3.398 | 3.438 | 3.246 | 495575 |
| 1715790600 | 3.398 | 0.2 | 6.25 | 3.43 | 3.53 | 3.282 | 540913 |
| 1715704200 | 3.198 | 0 | 0.00 | 3.198 | 3.198 | 3.198 | 0 |
| 1715617800 | 3.198 | -0.3 | -8.52 | 3.496 | 3.5 | 3.16 | 971311 |
| 1715358600 | 3.496 | 0.12 | 3.68 | 3.426 | 3.6 | 3.426 | 611168 |
| 1715272200 | 3.372 | -0.07 | -2.03 | 3.45 | 3.75 | 3.216 | 1066444 |
| 1715185800 | 3.442 | 0.67 | 24.26 | 2.83 | 4.14 | 2.782 | 3421124 |
| 1715099400 | 2.77 | 0.2 | 7.78 | 2.7 | 2.85 | 2.66 | 1205388 |
| 1715013000 | 2.57 | 0.22 | 9.36 | 2.4 | 2.626 | 2.35 | 1238377 |
| 1714753800 | 2.35 | -0.16 | -6.45 | 2.52 | 2.5379999 | 2.27 | 1087311 |
| 1714667400 | 2.512 | 0.26 | 11.64 | 2.298 | 2.568 | 2.2719999 | 1354876 |
| 1714494600 | 2.25 | 0.03 | 1.35 | 2.2639999 | 2.41 | 2.14 | 1609821 |
| 1714408200 | 2.22 | 0.34 | 18.09 | 1.88 | 2.22 | 1.855 | 1844697 |
| 1714149000 | 1.88 | 0.3 | 18.69 | 1.669 | 1.88 | 1.61 | 1415480 |
| 1714062600 | 1.584 | -0.04 | -2.22 | 1.62 | 1.6399999 | 1.584 | 232593 |
| 1713976200 | 1.62 | -0.04 | -2.64 | 1.664 | 1.677 | 1.62 | 178631 |
| 1713889800 | 1.664 | 0.01 | 0.48 | 1.671 | 1.697 | 1.6279999 | 214644 |
| 1713803400 | 1.656 | 0.07 | 4.41 | 1.592 | 1.666 | 1.591 | 534896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
