Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 8.91
-0.07 (-0.72%)
At close: Apr 23, 2026
FRA:CLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.77% | - |
| Apr 21, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 1.97% | 333 |
| Apr 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.21% | - |
| Apr 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.08% | - |
| Apr 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.82% | - |
| Apr 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% | - |
| Apr 14, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.33% | - |
| Apr 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.64% | - |
| Apr 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.67% | - |
| Apr 9, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.36% | - |
| Apr 8, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 3.82% | - |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.47% | - |
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.27% | 99 |
| Apr 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.64% | - |
| Mar 31, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.19% | - |
| Mar 30, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.54% | 100 |
| Mar 27, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - | 500 |
| Mar 26, 2026 | 8.28 | 8.40 | 8.28 | 8.40 | 8.40 | 4.80% | 500 |
| Mar 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.69% | - |
| Mar 24, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.13% | - |
| Mar 23, 2026 | 7.42 | 7.85 | 7.42 | 7.74 | 7.74 | 1.24% | 7,520 |
| Mar 20, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | -3.17% | 300 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.60% | - |
| Mar 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2.50% | - |
| Mar 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.44% | - |
| Mar 16, 2026 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | -3.65% | 1,300 |
| Mar 13, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | - | 440 |
| Mar 12, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 1.55% | 2,000 |
| Mar 11, 2026 | 8.29 | 8.37 | 8.29 | 8.37 | 8.37 | 1.15% | 50 |
| Mar 10, 2026 | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | 1.53% | 845 |
| Mar 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.83% | - |
| Mar 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.06% | - |
| Mar 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.53% | - |
| Mar 4, 2026 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | -0.64% | 366 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.57 | 8.57 | 8.57 | -4.46% | 200 |
| Mar 2, 2026 | 9.21 | 9.21 | 8.96 | 8.97 | 8.97 | -0.94% | 2,350 |
| Feb 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.74% | - |
| Feb 26, 2026 | 8.71 | 8.90 | 8.71 | 8.90 | 8.90 | 1.31% | 359 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.35% | - |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | - |
| Feb 23, 2026 | 8.65 | 8.65 | 8.49 | 8.49 | 8.49 | -2.53% | 100 |
| Feb 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.63% | - |
| Feb 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% | - |
| Feb 18, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.78% | - |
| Feb 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.91% | - |
| Feb 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.16% | - |
| Feb 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.05% | - |
| Feb 12, 2026 | 9.28 | 9.28 | 9.19 | 9.19 | 9.19 | -0.65% | 1,000 |
| Feb 11, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 7.43% | 200 |
| Feb 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -5.38% | - |