Clariant AG (FRA:CLRS)
Germany · Delayed Price · Currency is EUR 7.95
-0.10 (-1.24%)
At close: Jul 17, 2026
FRA:CLRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jul 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.92% | - |
| Jul 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jul 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jul 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | - |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jul 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -10.93% | - |
| Jul 6, 2026 | 8.25 | 9.15 | 8.25 | 9.15 | 9.15 | 11.59% | 400 |
| Jul 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jun 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jun 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jun 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jun 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jun 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jun 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jun 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jun 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jun 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jun 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jun 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.57% | - |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.60 | -0.62% | - |
| Jun 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.65 | 1.26% | - |
| Jun 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | - | - |
| Jun 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | - | - |
| Jun 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | - | - |
| May 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | - | - |
| May 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | - | - |
| May 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | -1.24% | - |
| May 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.65 | - | - |
| May 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.65 | 0.63% | - |
| May 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.60 | 0.63% | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | -0.63% | - |
| May 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.60 | 0.63% | - |
| May 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.55 | 3.25% | - |
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.32 | -1.28% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.41 | 0.65% | - |
| May 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.36 | - | - |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.36 | -9.88% | - |
| May 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.17 | - | 360 |
| May 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.17 | -0.58% | - |