tiprankstipranks
Klarsen SA (DE:4YA)
FRANKFURT:4YA
Germany Market
4YA
Klarsen SA
RESEARCH TOOLSreports
Want to see DE:4YA full AI Analyst Report?

Klarsen SA (4YA) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
0.48
0.48
0.48
0.48
0.48
-0.42%
0
0.00
May 07, 2026
0.48
0.48
0.48
0.48
0.48
-4.38%
0
0.00
May 06, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
May 05, 2026
0.50
0.50
0.50
0.50
0.50
-4.56%
0
0.00
May 04, 2026
0.53
0.53
0.53
0.53
0.53
+128.70%
0
0.00
May 01, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
0
0.00
Apr 30, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
0
0.00
Apr 29, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
0
0.00
Apr 28, 2026
0.23
0.23
0.23
0.23
0.23
-0.86%
0
0.00
Apr 27, 2026
0.23
0.23
0.23
0.23
0.23
+10.48%
0
0.00
Apr 24, 2026
0.21
0.35
0.21
0.21
0.21
0.00%
0
0.00
Apr 23, 2026
0.21
0.21
0.21
0.21
0.21
+5.00%
0
0.00
Apr 22, 2026
0.20
0.20
0.20
0.20
0.20
-35.28%
0
0.00
Apr 21, 2026
0.66
0.66
0.31
0.31
0.31
-57.08%
409
6.44
Apr 20, 2026
0.72
0.72
0.72
0.72
0.72
-6.49%
0
0.00
Apr 17, 2026
0.77
0.77
0.77
0.77
0.77
-3.75%
0
0.00
Apr 16, 2026
0.76
0.80
0.76
0.80
0.80
+7.24%
4,000
∞
Apr 15, 2026
0.75
0.75
0.75
0.75
0.75
+0.27%
0
-
Apr 14, 2026
0.74
0.74
0.74
0.74
0.74
-3.38%
0
-
Apr 13, 2026
0.77
0.77
0.77
0.77
0.77
+2.67%
0
-
Apr 10, 2026
0.75
0.75
0.75
0.75
0.75
-2.60%
0
-
Apr 09, 2026
0.77
0.77
0.77
0.77
0.77
+3.49%
0
-
Apr 08, 2026
0.74
0.93
0.74
0.74
0.74
0.00%
0
-
Apr 07, 2026
0.74
0.74
0.74
0.74
0.74
-2.11%
0
-
Apr 06, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
-
Apr 03, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Apr 02, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Apr 01, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Mar 31, 2026
0.76
0.76
0.76
0.76
0.76
-2.56%
0
0.00
Mar 30, 2026
0.78
0.78
0.78
0.78
0.78
+3.17%
0
0.00
Mar 27, 2026
0.76
0.76
0.76
0.76
0.76
+0.53%
0
0.00
Mar 26, 2026
0.75
0.75
0.75
0.75
0.75
-2.34%
0
0.00
Mar 25, 2026
0.77
0.77
0.77
0.77
0.77
+1.85%
0
0.00
Mar 24, 2026
0.76
0.76
0.76
0.76
0.76
-0.53%
0
0.00
Mar 23, 2026
0.76
0.76
0.76
0.76
0.76
-0.52%
0
0.00
Mar 20, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Mar 19, 2026
0.76
0.76
0.76
0.76
0.76
+0.53%
0
0.00
Mar 18, 2026
0.76
0.76
0.76
0.76
0.76
-10.59%
0
0.00
Mar 17, 2026
0.85
0.85
0.85
0.85
0.85
+6.25%
0
0.00
Mar 16, 2026
0.80
0.80
0.80
0.80
0.80
-0.25%
0
0.00
Mar 13, 2026
0.80
1.02
0.80
0.80
0.80
0.00%
0
0.00
Mar 12, 2026
0.80
0.80
0.80
0.80
0.80
+4.16%
0
0.00
Mar 11, 2026
0.77
0.77
0.77
0.77
0.77
-15.38%
0
0.00
Mar 10, 2026
0.91
0.91
0.91
0.91
0.91
-2.15%
0
0.00
Mar 09, 2026
0.93
0.93
0.93
0.93
0.93
-6.06%
0
0.00
Mar 06, 2026
0.99
0.99
0.99
0.99
0.99
+4.21%
0
0.00
Mar 05, 2026
0.95
0.95
0.95
0.95
0.95
-11.21%
0
0.00
Mar 04, 2026
1.07
1.15
1.07
1.07
1.07
0.00%
0
0.00
Mar 03, 2026
1.07
1.15
1.07
1.07
1.07
0.00%
0
0.00
Mar 02, 2026
1.07
1.11
1.07
1.07
1.07
0.00%
0
0.00
Rows:
50