Clariant AG (BIT:1CLN)
Italy · Delayed Price · Currency is EUR 11.37
+0.13 (1.16%)
At close: Oct 2, 2026
BIT:1CLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.41 | 11.41 | 11.41 | 11.37 | 11.37 | 1.16% | 2,025 |
| Oct 1, 2026 | 11.12 | 11.12 | 11.12 | 11.24 | 11.24 | -0.62% | 4,345 |
| Sep 30, 2026 | 11.35 | 11.35 | 11.34 | 11.31 | 11.31 | -1.31% | 6,909 |
| Sep 29, 2026 | 11.36 | 11.36 | 11.36 | 11.46 | 11.46 | 0.79% | 14 |
| Sep 28, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% | - |
| Sep 25, 2026 | 11.35 | 11.35 | 11.35 | 11.36 | 11.36 | -0.35% | 1,016 |
| Sep 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% | 4,054 |
| Sep 23, 2026 | 11.30 | 11.30 | 11.30 | 11.32 | 11.32 | -0.26% | 298 |
| Sep 22, 2026 | 11.22 | 11.30 | 11.20 | 11.35 | 11.35 | 1.25% | 17,426 |
| Sep 21, 2026 | 11.31 | 11.31 | 11.31 | 11.21 | 11.21 | 1.63% | 109 |
| Sep 18, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.90% | - |
| Sep 17, 2026 | 10.98 | 11.15 | 10.98 | 11.13 | 11.13 | 1.09% | 5,667 |
| Sep 16, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.92% | - |
| Sep 15, 2026 | 10.79 | 10.79 | 10.79 | 10.91 | 10.91 | -0.55% | 3,492 |
| Sep 14, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% | - |
| Sep 11, 2026 | 10.94 | 10.94 | 10.94 | 10.95 | 10.95 | -3.27% | 3,465 |
| Sep 10, 2026 | 11.02 | 11.02 | 11.02 | 11.32 | 11.32 | 2.44% | 448 |
| Sep 9, 2026 | 11.35 | 11.35 | 11.09 | 11.05 | 11.05 | -2.04% | 5,768 |
| Sep 8, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.97% | - |
| Sep 7, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.70% | - |
| Sep 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.06% | - |
| Sep 3, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.26% | - |
| Sep 2, 2026 | 11.41 | 11.42 | 11.37 | 11.35 | 11.35 | 0.80% | 38,977 |
| Sep 1, 2026 | 11.51 | 11.51 | 11.22 | 11.26 | 11.26 | -2.26% | 9,154 |
| Aug 31, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Aug 28, 2026 | 11.47 | 11.57 | 11.47 | 11.52 | 11.52 | 2.49% | 3,893 |
| Aug 27, 2026 | 11.17 | 11.23 | 11.17 | 11.24 | 11.24 | -0.09% | 3,893 |
| Aug 26, 2026 | 11.30 | 11.30 | 11.30 | 11.25 | 11.25 | 0.27% | 2,169 |
| Aug 25, 2026 | 11.29 | 11.29 | 11.25 | 11.22 | 11.22 | -2.43% | 3,482 |
| Aug 24, 2026 | 11.23 | 11.23 | 11.23 | 11.50 | 11.50 | 0.79% | 4,327 |
| Aug 21, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.44% | - |
| Aug 20, 2026 | 11.55 | 11.55 | 11.28 | 11.46 | 11.46 | -4.50% | 3,960 |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Aug 18, 2026 | 11.32 | 11.45 | 11.29 | 12.40 | 12.40 | 8.20% | 6,515 |
| Aug 17, 2026 | 11.43 | 11.43 | 11.43 | 11.46 | 11.46 | -1.63% | 2,303 |
| Aug 14, 2026 | 11.65 | 11.73 | 11.65 | 11.65 | 11.65 | 6.30% | 5,908 |
| Aug 13, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.38% | - |
| Aug 12, 2026 | 11.16 | 11.24 | 11.15 | 10.50 | 10.50 | -1.41% | 5,800 |
| Aug 11, 2026 | 10.66 | 10.66 | 10.66 | 10.65 | 10.65 | -0.47% | 4,295 |
| Aug 10, 2026 | 10.79 | 10.79 | 10.79 | 10.70 | 10.70 | -0.83% | 3 |
| Aug 7, 2026 | 10.71 | 10.71 | 10.71 | 10.79 | 10.79 | 0.84% | 2,036 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.49 | 10.70 | 10.70 | 4.19% | 8,668 |
| Aug 5, 2026 | 10.47 | 10.47 | 10.25 | 10.27 | 10.27 | -0.10% | 9,511 |
| Aug 4, 2026 | 10.40 | 10.40 | 10.25 | 10.28 | 10.28 | -0.19% | 16,827 |
| Aug 3, 2026 | 10.23 | 10.47 | 10.23 | 10.30 | 10.30 | 5.16% | 17,500 |
| Jul 31, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | - |
| Jul 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 13.47% | - |
| Jul 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.11% | - |
| Jul 28, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.19% | - |
| Jul 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.43% | - |