Clariant AG (FRA:CLRS)
Germany · Delayed Price · Currency is EUR 8.50
+0.50 (6.25%)
At close: Feb 20, 2026
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | - |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Feb 9, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 11.26% | 100 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.86% | - |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | - |
| Jan 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Jan 16, 2026 | 7.40 | 8.20 | 7.40 | 8.20 | 8.20 | 10.81% | 110 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jan 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | - |
| Jan 2, 2026 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 25 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Dec 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Dec 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Dec 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 575 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |