Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 8.22
-0.12 (-1.38%)
At close: Aug 29, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.28 | 8.35 | 8.22 | 8.22 | 8.22 | -1.38% | 13,716 |
| Aug 28, 2025 | 8.26 | 8.46 | 8.26 | 8.33 | 8.33 | 0.69% | 69,045 |
| Aug 27, 2025 | 8.36 | 8.40 | 8.24 | 8.27 | 8.27 | -1.39% | 375,009 |
| Aug 26, 2025 | 8.38 | 8.49 | 8.36 | 8.39 | 8.39 | -0.83% | 16,492 |
| Aug 25, 2025 | 8.45 | 8.66 | 8.42 | 8.46 | 8.46 | 1.10% | 48,250 |
| Aug 22, 2025 | 8.22 | 8.39 | 8.18 | 8.37 | 8.37 | 1.99% | 19,118 |
| Aug 21, 2025 | 8.32 | 8.28 | 8.17 | 8.21 | 8.21 | -0.91% | 16,464 |
| Aug 20, 2025 | 8.29 | 8.35 | 8.26 | 8.28 | 8.28 | -0.30% | 29,868 |
| Aug 19, 2025 | 8.07 | 8.31 | 8.10 | 8.31 | 8.31 | 3.42% | 261,261 |
| Aug 18, 2025 | 8.07 | 8.08 | 8.00 | 8.03 | 8.03 | -1.02% | 48,707 |
| Aug 15, 2025 | 8.16 | 8.27 | 8.10 | 8.11 | 8.11 | 0.35% | 5,204 |
| Aug 14, 2025 | 8.07 | 8.18 | 8.05 | 8.09 | 8.09 | 0.31% | 45,674 |
| Aug 13, 2025 | 8.16 | 8.16 | 7.96 | 8.06 | 8.06 | -0.74% | 489,249 |
| Aug 12, 2025 | 8.11 | 8.15 | 8.02 | 8.12 | 8.12 | 0.12% | 14,641 |
| Aug 11, 2025 | 8.27 | 8.33 | 8.11 | 8.11 | 8.11 | -0.18% | 30,696 |
| Aug 8, 2025 | 8.16 | 8.23 | 8.11 | 8.13 | 8.13 | 0.25% | 1,171,041 |
| Aug 7, 2025 | 7.94 | 8.21 | 7.92 | 8.11 | 8.11 | 0.68% | 22,494 |
| Aug 6, 2025 | 8.01 | 8.18 | 7.90 | 8.05 | 8.05 | -1.35% | 16,051 |
| Aug 5, 2025 | 8.25 | 8.25 | 8.13 | 8.16 | 8.16 | -0.61% | 347,111 |
| Aug 4, 2025 | 8.14 | 8.27 | 8.14 | 8.21 | 8.21 | -2.26% | 24,144 |
| Jul 31, 2025 | 8.39 | 8.60 | 8.20 | 8.40 | 8.40 | -1.06% | 86,609 |
| Jul 30, 2025 | 8.66 | 8.68 | 8.49 | 8.49 | 8.49 | -1.28% | 29,514 |
| Jul 29, 2025 | 8.74 | 8.80 | 8.60 | 8.60 | 8.60 | -2.22% | 58,488 |
| Jul 28, 2025 | 9.06 | 9.08 | 8.77 | 8.80 | 8.80 | -0.68% | 39,093 |
| Jul 25, 2025 | 8.83 | 8.91 | 8.76 | 8.86 | 8.86 | -0.58% | 767,586 |
| Jul 24, 2025 | 9.01 | 9.00 | 8.87 | 8.91 | 8.91 | 0.36% | 42,866 |
| Jul 23, 2025 | 8.73 | 8.89 | 8.71 | 8.88 | 8.88 | 3.68% | 398,222 |
| Jul 22, 2025 | 8.57 | 8.58 | 8.43 | 8.56 | 8.56 | -0.67% | 7,053 |
| Jul 21, 2025 | 8.57 | 8.68 | 8.55 | 8.62 | 8.62 | 0.41% | 17,656 |
| Jul 18, 2025 | 8.69 | 8.70 | 8.56 | 8.58 | 8.58 | -1.00% | 49,471 |
| Jul 17, 2025 | 8.66 | 8.73 | 8.58 | 8.67 | 8.67 | 1.11% | 26,731 |
| Jul 16, 2025 | 8.69 | 8.71 | 8.54 | 8.58 | 8.58 | -2.22% | 15,601 |
| Jul 15, 2025 | 8.55 | 8.85 | 8.56 | 8.77 | 8.77 | 2.33% | 11,319 |
| Jul 14, 2025 | 8.60 | 8.82 | 8.55 | 8.57 | 8.57 | -3.00% | 50,774 |
| Jul 11, 2025 | 8.80 | 8.84 | 8.70 | 8.84 | 8.84 | -0.34% | 668,893 |
| Jul 10, 2025 | 8.79 | 8.92 | 8.81 | 8.87 | 8.87 | 1.37% | 24,565 |
| Jul 9, 2025 | 8.72 | 8.79 | 8.61 | 8.75 | 8.75 | 1.79% | 83,912 |
| Jul 8, 2025 | 8.50 | 8.71 | 8.47 | 8.59 | 8.59 | 0.54% | 7,046 |
| Jul 7, 2025 | 8.55 | 8.56 | 8.46 | 8.55 | 8.55 | 0.23% | 26,135 |
| Jul 4, 2025 | 8.50 | 8.55 | 8.45 | 8.53 | 8.53 | -1.07% | 11,577 |
| Jul 3, 2025 | 8.73 | 8.85 | 8.61 | 8.62 | 8.62 | -1.20% | 423,824 |
| Jul 2, 2025 | 8.50 | 8.75 | 8.48 | 8.72 | 8.72 | 4.23% | 559,051 |
| Jul 1, 2025 | 8.44 | 8.46 | 8.31 | 8.37 | 8.37 | -0.57% | 31,383 |
| Jun 30, 2025 | 8.64 | 8.83 | 8.40 | 8.42 | 8.42 | -2.24% | 25,812 |
| Jun 27, 2025 | 8.65 | 8.70 | 8.53 | 8.61 | 8.61 | 0.19% | 19,012 |
| Jun 26, 2025 | 8.48 | 8.61 | 8.50 | 8.59 | 8.59 | 1.63% | 12,443 |
| Jun 25, 2025 | 8.67 | 8.65 | 8.40 | 8.46 | 8.46 | -0.62% | 100,634 |
| Jun 24, 2025 | 8.24 | 8.61 | 8.33 | 8.51 | 8.51 | 4.01% | 1,423,563 |
| Jun 23, 2025 | 8.12 | 8.26 | 8.15 | 8.18 | 8.18 | -1.92% | 339,261 |
| Jun 20, 2025 | 8.28 | 8.42 | 8.24 | 8.34 | 8.34 | 3.03% | 143,363 |