Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 7.19
-0.02 (-0.31%)
At close: Oct 28, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.20 | 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 |
| Oct 14, 2025 | 6.99 | 7.01 | 6.92 | 6.98 | 6.98 | -1.99% | 195,330 |
| Oct 13, 2025 | 7.05 | 7.16 | 7.03 | 7.12 | 7.12 | 0.04% | 301,566 |
| Oct 10, 2025 | 7.19 | 7.25 | 7.03 | 7.12 | 7.12 | -1.55% | 177,291 |
| Oct 9, 2025 | 7.19 | 7.26 | 7.16 | 7.23 | 7.23 | 0.82% | 194,091 |
| Oct 8, 2025 | 7.16 | 7.22 | 7.12 | 7.17 | 7.17 | -0.95% | 143,748 |
| Oct 7, 2025 | 7.26 | 7.30 | 7.19 | 7.24 | 7.24 | -0.19% | 301,239 |
| Oct 6, 2025 | 7.38 | 7.40 | 7.16 | 7.26 | 7.26 | -1.80% | 107,486 |
| Oct 3, 2025 | 7.42 | 7.43 | 7.29 | 7.39 | 7.39 | -0.19% | 60,199 |
| Oct 2, 2025 | 7.44 | 7.61 | 7.36 | 7.40 | 7.40 | 0.41% | 661,984 |
| Oct 1, 2025 | 7.38 | 7.39 | 7.30 | 7.37 | 7.37 | 0.31% | 241,946 |
| Sep 30, 2025 | 7.33 | 7.52 | 7.25 | 7.35 | 7.35 | 0.10% | 552,933 |
| Sep 29, 2025 | 7.33 | 7.37 | 7.27 | 7.34 | 7.34 | 0.74% | 395,091 |
| Sep 26, 2025 | 7.37 | 7.37 | 7.25 | 7.29 | 7.29 | -1.14% | 2,346,195 |
| Sep 25, 2025 | 7.51 | 7.52 | 7.36 | 7.37 | 7.37 | -2.51% | 364,507 |
| Sep 24, 2025 | 7.56 | 7.61 | 7.45 | 7.56 | 7.56 | -0.21% | 159,518 |
| Sep 23, 2025 | 7.43 | 7.68 | 7.42 | 7.58 | 7.58 | 1.60% | 2,483,206 |
| Sep 22, 2025 | 7.50 | 7.49 | 7.36 | 7.46 | 7.46 | -0.49% | 265,282 |
| Sep 19, 2025 | 7.56 | 7.63 | 7.45 | 7.50 | 7.50 | -0.73% | 1,385,064 |
| Sep 18, 2025 | 7.88 | 7.89 | 7.55 | 7.55 | 7.55 | -4.86% | 1,047,187 |
| Sep 17, 2025 | 8.05 | 8.05 | 7.87 | 7.94 | 7.94 | -1.53% | 648,320 |
| Sep 16, 2025 | 8.15 | 8.19 | 8.00 | 8.06 | 8.06 | -1.33% | 1,912,791 |
| Sep 15, 2025 | 8.13 | 8.20 | 8.09 | 8.17 | 8.17 | 1.04% | 964,384 |
| Sep 12, 2025 | 8.15 | 8.19 | 8.02 | 8.09 | 8.09 | -0.57% | 92,043 |
| Sep 11, 2025 | 8.10 | 8.13 | 8.02 | 8.13 | 8.13 | 0.38% | 836,305 |
| Sep 10, 2025 | 8.17 | 8.22 | 8.10 | 8.10 | 8.10 | -1.22% | 2,523,474 |
| Sep 9, 2025 | 8.18 | 8.25 | 8.12 | 8.20 | 8.20 | 0.68% | 879,666 |
| Sep 8, 2025 | 8.11 | 8.19 | 8.08 | 8.15 | 8.15 | 0.98% | 893,584 |
| Sep 5, 2025 | 8.03 | 8.17 | 7.95 | 8.07 | 8.07 | 0.40% | 20,967 |
| Sep 4, 2025 | 8.08 | 8.11 | 7.96 | 8.03 | 8.03 | -0.56% | 79,322 |
| Sep 3, 2025 | 8.09 | 8.15 | 8.00 | 8.08 | 8.08 | 0.37% | 40,893 |
| Sep 2, 2025 | 8.21 | 8.24 | 8.01 | 8.05 | 8.05 | -2.27% | 125,034 |
| Sep 1, 2025 | 8.24 | 8.30 | 8.21 | 8.24 | 8.24 | 0.26% | 159,506 |
| 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 |