Clariant AG (ETR:CLRN)
Germany · Delayed Price · Currency is EUR 8.03
-0.14 (-1.77%)
At close: Sep 19, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.11 | 8.11 | 8.01 | 8.03 | 8.03 | -1.77% | 1,984 |
| Sep 18, 2025 | 8.46 | 8.46 | 8.17 | 8.17 | 8.17 | -4.00% | 2,786 |
| Sep 17, 2025 | 8.50 | 8.58 | 8.50 | 8.51 | 8.51 | -1.45% | 49 |
| Sep 16, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.31% | 300 |
| Sep 15, 2025 | 8.70 | 8.77 | 8.70 | 8.75 | 8.75 | 0.98% | 714 |
| Sep 12, 2025 | 8.68 | 8.68 | 8.62 | 8.67 | 8.67 | -0.52% | 831 |
| Sep 11, 2025 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 0.52% | 821 |
| Sep 10, 2025 | 8.78 | 8.78 | 8.67 | 8.67 | 8.67 | -1.31% | 2,175 |
| Sep 9, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Sep 8, 2025 | 8.76 | 8.76 | 8.68 | 8.74 | 8.74 | 1.51% | 1,662 |
| Sep 5, 2025 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | 0.94% | 508 |
| Sep 4, 2025 | 8.62 | 8.62 | 8.52 | 8.53 | 8.53 | -0.87% | 1,162 |
| Sep 3, 2025 | 8.68 | 8.68 | 8.61 | 8.61 | 8.61 | -0.52% | 1,516 |
| Sep 2, 2025 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | -2.15% | 3,017 |
| Sep 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% | 9 |
| Aug 28, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% | 519 |
| Aug 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.00% | 1 |
| Aug 26, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% | 10 |
| Aug 25, 2025 | 9.00 | 9.21 | 9.00 | 9.04 | 9.04 | 1.18% | 1,207 |
| Aug 22, 2025 | 8.83 | 8.94 | 8.81 | 8.94 | 8.94 | 2.23% | 681 |
| Aug 21, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 20, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.22% | 1 |
| Aug 18, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -0.64% | 995 |
| Aug 15, 2025 | 8.77 | 8.77 | 8.61 | 8.61 | 8.61 | -0.12% | 1,055 |
| Aug 14, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.70% | - |
| Aug 13, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | -0.47% | 471 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.35% | - |
| Aug 11, 2025 | 8.81 | 8.81 | 8.63 | 8.63 | 8.63 | -1.03% | 1 |
| Aug 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.10% | - |
| Aug 7, 2025 | 8.47 | 8.64 | 8.47 | 8.62 | 8.62 | 2.19% | 385 |
| Aug 6, 2025 | 8.62 | 8.62 | 8.44 | 8.44 | 8.44 | -3.60% | 1,805 |
| Aug 5, 2025 | 8.74 | 8.77 | 8.74 | 8.75 | 8.75 | -0.11% | 2,614 |
| Aug 4, 2025 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | -2.56% | 1,555 |
| Aug 1, 2025 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | -0.44% | 4 |
| Jul 31, 2025 | 9.00 | 9.24 | 9.00 | 9.03 | 9.03 | -2.33% | 4,471 |
| Jul 29, 2025 | 9.43 | 9.43 | 9.25 | 9.25 | 9.25 | -1.65% | 200 |
| Jul 28, 2025 | 9.50 | 9.56 | 9.40 | 9.40 | 9.40 | -0.84% | 2,643 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.44 | 9.48 | 9.48 | -0.26% | 505 |
| Jul 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% | - |
| Jul 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.83% | 27 |
| Jul 22, 2025 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | -0.22% | 14 |
| Jul 21, 2025 | 9.30 | 9.30 | 9.20 | 9.22 | 9.22 | 0.33% | 4,993 |
| Jul 18, 2025 | 9.27 | 9.27 | 9.19 | 9.19 | 9.19 | -1.18% | 6,686 |
| Jul 17, 2025 | 9.29 | 9.33 | 9.29 | 9.30 | 9.30 | 1.64% | 1,271 |
| Jul 16, 2025 | 9.34 | 9.34 | 9.15 | 9.15 | 9.15 | -2.24% | 658 |
| Jul 15, 2025 | 9.27 | 9.49 | 9.27 | 9.36 | 9.36 | 1.68% | 514 |
| Jul 14, 2025 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -1.50% | 1,000 |
| Jul 11, 2025 | 9.41 | 9.41 | 9.34 | 9.34 | 9.34 | -2.15% | 1,510 |
| Jul 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.54% | - |
| Jul 9, 2025 | 9.38 | 9.42 | 9.38 | 9.40 | 9.40 | 0.59% | 2,744 |