Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 7.06
0.00 (0.00%)
At close: Dec 23, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 7.09 | 7.28 | 7.02 | 7.26 | 7.26 | 2.67% | 72,676 |
| Nov 24, 2025 | 6.91 | 7.15 | 6.92 | 7.07 | 7.07 | 3.42% | 170,585 |
| Nov 21, 2025 | 6.69 | 6.89 | 6.61 | 6.84 | 6.84 | 1.11% | 109,095 |
| Nov 20, 2025 | 6.86 | 6.88 | 6.72 | 6.77 | 6.77 | -0.15% | 66,424 |
| Nov 19, 2025 | 6.64 | 6.84 | 6.63 | 6.78 | 6.78 | 1.82% | 180,603 |
| Nov 18, 2025 | 6.75 | 6.74 | 6.61 | 6.65 | 6.65 | -1.84% | 657,227 |
| Nov 17, 2025 | 6.90 | 6.91 | 6.72 | 6.78 | 6.78 | -1.58% | 161,072 |
| Nov 14, 2025 | 7.02 | 7.04 | 6.87 | 6.89 | 6.89 | -2.08% | 186,098 |
| Nov 13, 2025 | 6.93 | 7.09 | 6.86 | 7.03 | 7.03 | 1.78% | 41,893 |
| Nov 12, 2025 | 6.87 | 7.00 | 6.86 | 6.91 | 6.91 | 3.03% | 52,874 |
| Nov 11, 2025 | 6.74 | 6.86 | 6.59 | 6.71 | 6.71 | -3.43% | 314,041 |
| Nov 10, 2025 | 6.94 | 6.97 | 6.90 | 6.95 | 6.95 | 1.06% | 1,008,511 |
| Nov 7, 2025 | 6.87 | 6.92 | 6.78 | 6.87 | 6.87 | 1.00% | 471,545 |
| Nov 6, 2025 | 6.93 | 6.95 | 6.81 | 6.81 | 6.81 | -1.72% | 137,068 |
| Nov 5, 2025 | 6.91 | 7.05 | 6.89 | 6.92 | 6.92 | -0.20% | 244,640 |
| Nov 4, 2025 | 6.99 | 7.01 | 6.90 | 6.94 | 6.94 | -1.01% | 395,171 |
| Nov 3, 2025 | 7.21 | 7.21 | 6.99 | 7.01 | 7.01 | -2.84% | 105,920 |
| Oct 31, 2025 | 7.11 | 7.27 | 7.11 | 7.21 | 7.21 | 1.61% | 71,264 |
| Oct 30, 2025 | 7.11 | 7.36 | 7.05 | 7.10 | 7.10 | -0.88% | 35,562 |
| Oct 29, 2025 | 7.15 | 7.24 | 7.13 | 7.16 | 7.16 | -0.38% | 155,521 |
| Oct 28, 2025 | 7.21 | 7.23 | 7.13 | 7.19 | 7.19 | -0.32% | 48,098 |
| Oct 27, 2025 | 7.28 | 7.28 | 7.18 | 7.21 | 7.21 | -0.67% | 824,331 |
| Oct 24, 2025 | 7.26 | 7.30 | 7.21 | 7.26 | 7.26 | 0.60% | 39,083 |
| Oct 23, 2025 | 7.18 | 7.35 | 7.10 | 7.22 | 7.22 | -0.03% | 239,814 |
| Oct 22, 2025 | 7.18 | 7.25 | 7.12 | 7.22 | 7.22 | 0.36% | 90,865 |
| Oct 21, 2025 | 7.24 | 7.23 | 7.05 | 7.20 | 7.19 | 0.04% | 248,884 |
| Oct 20, 2025 | 7.25 | 7.24 | 7.14 | 7.19 | 7.19 | -0.37% | 278,515 |
| Oct 17, 2025 | 7.15 | 7.26 | 7.08 | 7.22 | 7.22 | 0.63% | 90,062 |
| Oct 16, 2025 | 7.09 | 7.25 | 7.07 | 7.17 | 7.17 | 1.41% | 212,761 |
| Oct 15, 2025 | 7.10 | 7.15 | 7.05 | 7.07 | 7.07 | 1.35% | 249,900 |