Clariant AG (FRA:CLRS)
Germany · Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:15 AM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | - |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | - |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Nov 3, 2025 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 8.33% | 50 |
| Oct 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Oct 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Oct 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Oct 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.26% | - |
| Oct 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Oct 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -7.93% | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |