Clariant AG (SWX:CLN)
Switzerland
· Delayed Price · Currency is CHF 7.31
-0.05 (-0.68%)
Sep 26, 2025, 5:31 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.37 | 7.41 | 7.25 | 7.31 | 7.31 | -0.68% | 985,594 |
| Sep 25, 2025 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | -2.39% | 1,097,240 |
| Sep 24, 2025 | 7.51 | 7.61 | 7.45 | 7.54 | 7.54 | -0.79% | 558,545 |
| Sep 23, 2025 | 7.42 | 7.68 | 7.42 | 7.60 | 7.60 | 2.43% | 1,089,608 |
| Sep 22, 2025 | 7.48 | 7.52 | 7.36 | 7.42 | 7.42 | -1.07% | 873,798 |
| Sep 19, 2025 | 7.58 | 7.65 | 7.44 | 7.50 | 7.50 | -0.66% | 5,968,466 |
| Sep 18, 2025 | 7.88 | 7.90 | 7.55 | 7.55 | 7.55 | -4.79% | 2,360,981 |
| Sep 17, 2025 | 8.05 | 8.05 | 7.87 | 7.93 | 7.93 | -1.61% | 1,059,737 |
| Sep 16, 2025 | 8.16 | 8.19 | 7.98 | 8.06 | 8.06 | -1.35% | 572,813 |
| Sep 15, 2025 | 8.11 | 8.22 | 8.08 | 8.17 | 8.17 | 0.99% | 820,604 |
| Sep 12, 2025 | 8.22 | 8.22 | 8.02 | 8.09 | 8.09 | -0.49% | 469,266 |
| Sep 11, 2025 | 8.09 | 8.14 | 8.02 | 8.13 | 8.13 | 0.37% | 1,139,430 |
| Sep 10, 2025 | 8.18 | 8.24 | 8.10 | 8.10 | 8.10 | -1.22% | 683,986 |
| Sep 9, 2025 | 8.16 | 8.28 | 8.12 | 8.20 | 8.20 | 0.61% | 739,729 |
| Sep 8, 2025 | 8.09 | 8.19 | 8.06 | 8.15 | 8.15 | 1.12% | 648,568 |
| Sep 5, 2025 | 8.07 | 8.16 | 8.03 | 8.06 | 8.06 | 0.37% | 573,534 |
| Sep 4, 2025 | 8.06 | 8.10 | 7.95 | 8.03 | 8.03 | -0.50% | 858,105 |
| Sep 3, 2025 | 8.07 | 8.16 | 8.00 | 8.07 | 8.07 | 0.25% | 928,183 |
| Sep 2, 2025 | 8.22 | 8.26 | 8.01 | 8.05 | 8.05 | -2.31% | 840,985 |
| Sep 1, 2025 | 8.23 | 8.30 | 8.20 | 8.24 | 8.24 | 0.24% | 345,907 |
| Aug 29, 2025 | 8.29 | 8.36 | 8.22 | 8.22 | 8.22 | -1.32% | 613,816 |
| Aug 28, 2025 | 8.24 | 8.49 | 8.24 | 8.33 | 8.33 | 1.09% | 667,584 |
| Aug 27, 2025 | 8.36 | 8.40 | 8.24 | 8.24 | 8.24 | -1.79% | 466,710 |
| Aug 26, 2025 | 8.40 | 8.47 | 8.36 | 8.39 | 8.39 | -0.83% | 687,521 |
| Aug 25, 2025 | 8.45 | 8.70 | 8.40 | 8.46 | 8.46 | 0.95% | 1,082,815 |
| Aug 22, 2025 | 8.17 | 8.39 | 8.17 | 8.38 | 8.38 | 2.07% | 883,381 |
| Aug 21, 2025 | 8.27 | 8.29 | 8.17 | 8.21 | 8.21 | -0.85% | 487,435 |
| Aug 20, 2025 | 8.28 | 8.35 | 8.24 | 8.28 | 8.28 | -0.48% | 372,399 |
| Aug 19, 2025 | 8.05 | 8.32 | 8.05 | 8.32 | 8.32 | 3.61% | 828,366 |
| Aug 18, 2025 | 8.07 | 8.10 | 7.99 | 8.03 | 8.03 | -1.11% | 304,125 |
| Aug 15, 2025 | 8.14 | 8.26 | 8.09 | 8.12 | 8.12 | 0.12% | 439,601 |
| Aug 14, 2025 | 8.09 | 8.20 | 8.06 | 8.11 | 8.11 | 0.62% | 532,665 |
| Aug 13, 2025 | 8.15 | 8.15 | 7.96 | 8.06 | 8.06 | -0.74% | 673,453 |
| Aug 12, 2025 | 8.12 | 8.15 | 8.02 | 8.12 | 8.12 | 0.12% | 406,726 |
| Aug 11, 2025 | 8.28 | 8.32 | 8.10 | 8.11 | 8.11 | -1.34% | 697,825 |
| Aug 8, 2025 | 8.15 | 8.23 | 8.11 | 8.22 | 8.22 | 1.36% | 574,344 |
| Aug 7, 2025 | 7.93 | 8.22 | 7.90 | 8.11 | 8.11 | 2.40% | 831,122 |
| Aug 6, 2025 | 8.00 | 8.19 | 7.90 | 7.92 | 7.92 | -2.94% | 1,637,546 |
| Aug 5, 2025 | 8.21 | 8.28 | 8.14 | 8.16 | 8.16 | -0.61% | 931,839 |
| Aug 4, 2025 | 8.14 | 8.30 | 8.13 | 8.21 | 8.21 | -2.26% | 1,070,900 |
| Jul 31, 2025 | 8.36 | 8.62 | 8.21 | 8.40 | 8.40 | -1.06% | 1,090,601 |
| Jul 30, 2025 | 8.62 | 8.69 | 8.48 | 8.49 | 8.49 | -1.28% | 614,742 |
| Jul 29, 2025 | 8.76 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | 716,195 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.75 | 8.80 | 8.80 | -0.68% | 480,774 |
| Jul 25, 2025 | 8.85 | 8.93 | 8.73 | 8.86 | 8.86 | -0.45% | 471,193 |
| Jul 24, 2025 | 8.98 | 9.01 | 8.87 | 8.90 | 8.90 | 0.23% | 582,568 |
| Jul 23, 2025 | 8.71 | 8.89 | 8.71 | 8.88 | 8.88 | 3.74% | 694,258 |
| Jul 22, 2025 | 8.56 | 8.59 | 8.44 | 8.56 | 8.56 | -0.47% | 366,230 |
| Jul 21, 2025 | 8.56 | 8.68 | 8.55 | 8.60 | 8.60 | 0.47% | 418,956 |
| Jul 18, 2025 | 8.69 | 8.70 | 8.54 | 8.56 | 8.56 | -1.27% | 751,329 |