Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 7.72
-0.00 (-0.00%)
At close: Mar 27, 2026
LON:0QJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.69 | 7.78 | 7.67 | 7.72 | 7.72 | -0.01% | 660,858 |
| Mar 26, 2026 | 7.67 | 7.80 | 7.66 | 7.72 | 7.72 | 1.13% | 52,266 |
| Mar 25, 2026 | 7.35 | 7.72 | 7.45 | 7.63 | 7.63 | 5.41% | 118,510 |
| Mar 24, 2026 | 7.12 | 7.31 | 7.07 | 7.24 | 7.24 | 2.77% | 2,509,819 |
| Mar 23, 2026 | 6.73 | 7.15 | 6.56 | 7.05 | 7.05 | 3.15% | 589,733 |
| Mar 20, 2026 | 6.98 | 7.02 | 6.83 | 6.83 | 6.83 | -2.23% | 676,255 |
| Mar 19, 2026 | 7.11 | 7.08 | 6.92 | 6.99 | 6.99 | -3.88% | 90,073 |
| Mar 18, 2026 | 7.38 | 7.41 | 7.20 | 7.27 | 7.27 | -0.60% | 57,927 |
| Mar 17, 2026 | 7.22 | 7.37 | 6.96 | 7.31 | 7.31 | 0.66% | 77,610 |
| Mar 16, 2026 | 7.38 | 7.42 | 7.24 | 7.27 | 7.27 | -1.56% | 535,166 |
| Mar 13, 2026 | 7.70 | 7.73 | 7.38 | 7.38 | 7.38 | -3.58% | 1,845,029 |
| Mar 12, 2026 | 7.51 | 7.75 | 7.49 | 7.65 | 7.65 | 1.63% | 72,087 |
| Mar 11, 2026 | 7.47 | 7.58 | 7.46 | 7.53 | 7.53 | 0.32% | 91,603 |
| Mar 10, 2026 | 7.59 | 7.68 | 7.45 | 7.51 | 7.51 | 2.18% | 1,399,420 |
| Mar 9, 2026 | 7.13 | 7.40 | 7.18 | 7.35 | 7.35 | -2.17% | 65,770 |
| Mar 6, 2026 | 7.69 | 7.70 | 7.40 | 7.51 | 7.51 | -1.79% | 461,971 |
| Mar 5, 2026 | 7.70 | 7.84 | 7.64 | 7.65 | 7.65 | -0.92% | 574,042 |
| Mar 4, 2026 | 7.74 | 7.88 | 7.57 | 7.72 | 7.72 | 0.65% | 1,414,088 |
| Mar 3, 2026 | 7.95 | 7.97 | 7.56 | 7.67 | 7.67 | -5.11% | 2,306,690 |
| Mar 2, 2026 | 8.25 | 8.35 | 8.04 | 8.08 | 8.08 | -2.76% | 249,992 |
| Feb 27, 2026 | 8.27 | 8.46 | 8.22 | 8.31 | 8.31 | 3.85% | 167,199 |
| Feb 26, 2026 | 8.10 | 8.46 | 7.97 | 8.00 | 8.00 | 1.14% | 277,090 |
| Feb 25, 2026 | 8.03 | 8.04 | 7.87 | 7.91 | 7.91 | -1.05% | 1,627,607 |
| Feb 24, 2026 | 7.87 | 8.08 | 7.83 | 8.00 | 8.00 | 3.04% | 809,252 |
| Feb 23, 2026 | 7.84 | 7.93 | 7.72 | 7.76 | 7.76 | -2.57% | 313,072 |
| Feb 20, 2026 | 7.99 | 8.09 | 7.91 | 7.97 | 7.97 | -0.56% | 205,983 |
| Feb 19, 2026 | 8.17 | 8.20 | 7.91 | 8.01 | 8.01 | -1.01% | 188,423 |
| Feb 18, 2026 | 8.17 | 8.21 | 8.01 | 8.09 | 8.09 | -0.85% | 153,495 |
| Feb 17, 2026 | 8.18 | 8.28 | 8.11 | 8.16 | 8.16 | -1.23% | 83,298 |
| Feb 16, 2026 | 8.38 | 8.40 | 8.20 | 8.26 | 8.26 | -1.10% | 878,805 |
| Feb 13, 2026 | 8.44 | 8.45 | 8.27 | 8.36 | 8.36 | -2.43% | 94,386 |
| Feb 12, 2026 | 8.47 | 8.64 | 8.39 | 8.56 | 8.56 | 1.13% | 121,179 |
| Feb 11, 2026 | 8.47 | 8.51 | 8.37 | 8.47 | 8.47 | 4.02% | 97,355 |
| 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 |