Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 8.26
-0.07 (-0.90%)
At close: Jun 3, 2026
FRA:CLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.23% | - |
| Jun 1, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.31 | -1.52% | - |
| May 29, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.44 | 1.37% | - |
| May 28, 2026 | 8.75 | 8.79 | 8.75 | 8.79 | 8.32 | -0.28% | 1,500 |
| May 27, 2026 | 8.74 | 8.81 | 8.74 | 8.81 | 8.35 | - | 100 |
| May 26, 2026 | 8.93 | 8.93 | 8.81 | 8.81 | 8.35 | -1.12% | 533 |
| May 25, 2026 | 8.84 | 8.91 | 8.84 | 8.91 | 8.44 | 1.54% | 80 |
| May 22, 2026 | 8.53 | 8.78 | 8.53 | 8.78 | 8.32 | 5.79% | 1,800 |
| May 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.86 | -0.54% | - |
| May 20, 2026 | 8.23 | 8.34 | 8.23 | 8.34 | 7.90 | 0.72% | 2,270 |
| May 19, 2026 | 8.44 | 8.44 | 8.28 | 8.28 | 7.85 | -2.65% | 167 |
| May 18, 2026 | 8.20 | 8.51 | 8.20 | 8.51 | 8.06 | 5.59% | 4,150 |
| May 15, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.63 | -5.51% | - |
| May 14, 2026 | 8.16 | 8.62 | 8.16 | 8.53 | 8.08 | 3.77% | 3,400 |
| May 13, 2026 | 8.05 | 8.22 | 8.05 | 8.22 | 7.78 | -3.35% | 7,800 |
| May 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.05 | -0.70% | - |
| May 11, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.11 | -0.52% | - |
| May 8, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.15 | -3.26% | 150 |
| May 7, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.43 | -1.88% | 500 |
| May 6, 2026 | 8.97 | 9.12 | 8.97 | 9.07 | 8.59 | 4.38% | 4,200 |
| May 5, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.23 | -3.02% | - |
| May 4, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.49 | 4.92% | - |
| Apr 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.09 | -2.01% | - |
| Apr 29, 2026 | 8.65 | 8.71 | 8.65 | 8.71 | 8.25 | -0.85% | 120 |
| Apr 28, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.32 | 1.56% | - |
| Apr 27, 2026 | 8.66 | 8.66 | 8.65 | 8.65 | 8.20 | -1.37% | 500 |
| Apr 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.31 | -1.52% | - |
| Apr 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.44 | -0.72% | - |
| Apr 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.50 | -0.77% | - |
| Apr 21, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 8.57 | 1.97% | 333 |
| Apr 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.40 | -2.21% | - |
| Apr 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.59 | 2.08% | - |
| Apr 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.41 | -1.82% | - |
| Apr 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.57 | 0.22% | - |
| Apr 14, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.55 | 0.33% | - |
| Apr 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.52 | 1.64% | - |
| Apr 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.39 | 1.67% | - |
| Apr 9, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.25 | -1.36% | - |
| Apr 8, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.36 | 3.82% | - |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.05 | 2.47% | - |
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.86 | -3.27% | 99 |
| Apr 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.13 | -0.64% | - |
| Mar 31, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.18 | 2.19% | - |
| Mar 30, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.00 | 0.54% | 100 |
| Mar 27, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 7.96 | - | 500 |
| Mar 26, 2026 | 8.28 | 8.40 | 8.28 | 8.40 | 7.96 | 4.80% | 500 |
| Mar 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.60 | 3.69% | - |
| Mar 24, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.33 | -0.13% | - |
| Mar 23, 2026 | 7.42 | 7.85 | 7.42 | 7.74 | 7.33 | 1.24% | 7,520 |
| Mar 20, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.24 | -3.17% | 300 |