Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 8.47
+0.33 (4.02%)
At close: Feb 11, 2026
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.47 | 8.51 | 8.37 | 8.43 | 8.43 | 3.57% | 40,649 |
| Feb 10, 2026 | 8.08 | 8.44 | 8.06 | 8.14 | 8.14 | -1.39% | 138,383 |
| Feb 9, 2026 | 8.29 | 8.38 | 8.26 | 8.26 | 8.26 | -0.18% | 1,908,226 |
| Feb 6, 2026 | 8.27 | 8.33 | 8.06 | 8.27 | 8.27 | 0.83% | 77,978 |
| Feb 5, 2026 | 8.31 | 8.40 | 8.02 | 8.20 | 8.20 | 0.79% | 193,278 |
| Feb 4, 2026 | 7.36 | 8.36 | 7.37 | 8.14 | 8.14 | 13.80% | 455,133 |
| Feb 3, 2026 | 7.22 | 7.28 | 7.13 | 7.15 | 7.15 | 1.30% | 191,348 |
| Feb 2, 2026 | 7.12 | 7.20 | 6.99 | 7.06 | 7.06 | -1.56% | 1,104,122 |
| Jan 30, 2026 | 7.17 | 7.24 | 7.11 | 7.17 | 7.17 | -0.19% | 77,243 |
| Jan 29, 2026 | 7.31 | 7.36 | 7.14 | 7.19 | 7.19 | -1.39% | 1,291,089 |
| Jan 28, 2026 | 7.27 | 7.32 | 7.18 | 7.29 | 7.29 | 0.21% | 138,049 |
| Jan 27, 2026 | 7.38 | 7.40 | 7.25 | 7.27 | 7.27 | -1.29% | 228,927 |
| Jan 26, 2026 | 7.29 | 7.40 | 7.24 | 7.37 | 7.37 | 0.49% | 36,877 |
| Jan 23, 2026 | 7.32 | 7.38 | 7.26 | 7.33 | 7.33 | -0.62% | 60,924 |
| Jan 22, 2026 | 7.33 | 7.49 | 7.23 | 7.38 | 7.38 | 1.50% | 276,327 |
| Jan 21, 2026 | 7.20 | 7.27 | 7.11 | 7.27 | 7.27 | 2.24% | 70,662 |
| Jan 20, 2026 | 7.00 | 7.18 | 7.00 | 7.11 | 7.11 | 0.61% | 1,917,162 |
| Jan 19, 2026 | 7.18 | 7.20 | 7.00 | 7.07 | 7.07 | -5.37% | 374,822 |
| Jan 16, 2026 | 7.46 | 7.50 | 7.20 | 7.47 | 7.47 | -0.21% | 384,102 |
| Jan 15, 2026 | 7.50 | 7.54 | 7.38 | 7.48 | 7.48 | 1.09% | 173,835 |
| Jan 14, 2026 | 7.20 | 7.52 | 7.19 | 7.40 | 7.40 | 3.01% | 63,699 |
| Jan 13, 2026 | 7.27 | 7.28 | 7.10 | 7.19 | 7.19 | -0.42% | 291,815 |
| Jan 12, 2026 | 7.33 | 7.35 | 7.20 | 7.22 | 7.22 | -1.20% | 19,528 |
| Jan 9, 2026 | 7.25 | 7.33 | 7.23 | 7.30 | 7.30 | 4.11% | 101,093 |
| Jan 8, 2026 | 7.33 | 7.36 | 6.97 | 7.02 | 7.02 | -4.13% | 345,466 |
| Jan 7, 2026 | 7.27 | 7.39 | 7.24 | 7.32 | 7.32 | 2.19% | 1,090,760 |
| Jan 6, 2026 | 7.23 | 7.26 | 7.04 | 7.16 | 7.16 | 2.34% | 41,385 |
| Jan 5, 2026 | 7.21 | 7.26 | 6.93 | 7.00 | 7.00 | -2.22% | 435,820 |
| Dec 30, 2025 | 7.15 | 7.19 | 7.06 | 7.16 | 7.16 | -0.07% | 30,152 |
| Dec 29, 2025 | 7.10 | 7.20 | 7.00 | 7.16 | 7.16 | 1.47% | 35,164 |
| Dec 23, 2025 | 7.05 | 7.15 | 7.03 | 7.06 | 7.06 | 0.09% | 2,742,540 |
| Dec 22, 2025 | 7.12 | 7.13 | 6.96 | 7.05 | 7.05 | -1.07% | 947,670 |
| Dec 19, 2025 | 7.24 | 7.22 | 7.11 | 7.13 | 7.13 | -0.47% | 62,257 |
| Dec 18, 2025 | 7.12 | 7.22 | 7.01 | 7.16 | 7.16 | 1.42% | 355,303 |
| Dec 17, 2025 | 7.17 | 7.15 | 6.99 | 7.06 | 7.06 | -2.08% | 96,253 |
| Dec 16, 2025 | 7.08 | 7.35 | 7.06 | 7.21 | 7.21 | -0.48% | 955,408 |
| Dec 15, 2025 | 7.40 | 7.42 | 7.23 | 7.25 | 7.25 | -2.46% | 546,619 |
| Dec 12, 2025 | 7.39 | 7.47 | 7.40 | 7.43 | 7.43 | 1.03% | 47,315 |
| Dec 11, 2025 | 7.09 | 7.38 | 7.08 | 7.35 | 7.35 | 1.09% | 291,252 |
| Dec 10, 2025 | 7.19 | 7.31 | 7.00 | 7.27 | 7.27 | 0.75% | 250,054 |
| Dec 9, 2025 | 7.20 | 7.28 | 7.11 | 7.22 | 7.22 | 0.25% | 100,340 |
| Dec 8, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -1.23% | 330,981 |
| Dec 5, 2025 | 7.24 | 7.34 | 7.23 | 7.29 | 7.29 | 0.84% | 71,848 |
| Dec 4, 2025 | 7.25 | 7.28 | 7.18 | 7.23 | 7.23 | -0.41% | 129,300 |
| Dec 3, 2025 | 7.29 | 7.34 | 7.20 | 7.26 | 7.26 | -0.27% | 251,729 |
| Dec 2, 2025 | 7.33 | 7.40 | 7.27 | 7.28 | 7.28 | -1.21% | 182,162 |
| Dec 1, 2025 | 7.29 | 7.39 | 7.16 | 7.37 | 7.37 | 1.43% | 90,129 |
| Nov 28, 2025 | 7.22 | 7.29 | 7.07 | 7.27 | 7.27 | 0.85% | 148,467 |
| Nov 27, 2025 | 7.20 | 7.25 | 7.18 | 7.20 | 7.20 | -0.07% | 34,641 |
| Nov 26, 2025 | 7.28 | 7.30 | 7.12 | 7.21 | 7.21 | -0.74% | 48,784 |