Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 11.21
-0.11 (-0.97%)
At close: Aug 26, 2026
FRA:CLRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% | - |
| Aug 24, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.22% | - |
| Aug 21, 2026 | 11.48 | 11.48 | 11.45 | 11.45 | 11.45 | -2.05% | 1,259 |
| Aug 20, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.83% | - |
| Aug 19, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.32% | - |
| Aug 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -2.60% | 500 |
| Aug 17, 2026 | 11.69 | 11.70 | 11.52 | 11.52 | 11.52 | -1.03% | 2,871 |
| Aug 14, 2026 | 11.68 | 11.70 | 11.64 | 11.64 | 11.64 | 4.39% | 250 |
| Aug 13, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.80% | - |
| Aug 12, 2026 | 11.01 | 11.24 | 11.01 | 11.24 | 11.24 | 5.74% | 500 |
| Aug 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% | 1,000 |
| Aug 10, 2026 | 10.79 | 10.79 | 10.58 | 10.58 | 10.58 | -2.04% | 1,000 |
| Aug 7, 2026 | 10.66 | 10.80 | 10.66 | 10.80 | 10.80 | 4.05% | 200 |
| Aug 6, 2026 | 10.28 | 10.38 | 10.28 | 10.38 | 10.38 | 1.37% | 500 |
| Aug 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | - |
| Aug 4, 2026 | 10.42 | 10.42 | 10.26 | 10.26 | 10.26 | -0.10% | 800 |
| Aug 3, 2026 | 9.82 | 10.27 | 9.82 | 10.27 | 10.27 | 4.58% | 500 |
| Jul 31, 2026 | 9.22 | 9.82 | 9.22 | 9.82 | 9.82 | 3.48% | 200 |
| Jul 30, 2026 | 8.59 | 9.49 | 8.59 | 9.49 | 9.49 | 17.67% | 2,000 |
| Jul 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.28% | - |
| Jul 28, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.62% | - |
| Jul 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | - |
| Jul 24, 2026 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 1.66% | 50 |
| Jul 23, 2026 | 7.82 | 7.83 | 7.82 | 7.83 | 7.83 | -0.25% | 500 |
| Jul 22, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 0.64% | 150 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.65% | - |
| Jul 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.51% | - |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.24% | 1,300 |
| Jul 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.88% | - |
| Jul 15, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.70% | - |
| Jul 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.33% | - |
| Jul 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.39% | - |
| Jul 10, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.44% | - |
| Jul 9, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.06% | - |
| Jul 8, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | -0.94% | 1,000 |
| Jul 7, 2026 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | 50 |
| Jul 6, 2026 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.73% | 30 |
| Jul 3, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1.69% | 650 |
| Jul 2, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% | - |
| Jul 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.39% | - |
| Jun 30, 2026 | 7.78 | 7.78 | 7.68 | 7.68 | 7.68 | -0.58% | 820 |
| Jun 29, 2026 | 7.96 | 7.96 | 7.73 | 7.73 | 7.73 | -2.22% | 10 |
| Jun 26, 2026 | 8.04 | 8.04 | 7.90 | 7.90 | 7.90 | -2.95% | 350 |
| Jun 25, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.18% | - |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.92% | - |
| Jun 23, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.55% | - |
| Jun 22, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% | - |
| Jun 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.69% | - |
| Jun 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jun 17, 2026 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | 0.24% | 500 |