Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 8.30
-0.19 (-2.24%)
At close: Jul 17, 2026
FRA:CLRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 8.24 | 8.28 | 8.24 | 8.28 | 8.28 | -0.18% | 100 |
| Jun 15, 2026 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | 2.28% | 250 |
| Jun 12, 2026 | 8.03 | 8.11 | 8.03 | 8.11 | 8.11 | 3.05% | 500 |
| Jun 11, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.38% | - |
| Jun 10, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 2.08% | 400 |
| Jun 9, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.29% | - |
| Jun 8, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.26% | - |
| Jun 5, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.55% | - |
| Jun 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jun 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.90% | - |
| 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% | - |