Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 7.39
-0.11 (-1.48%)
At close: Jun 26, 2026
LON:0QJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.39 | 7.50 | 7.27 | 7.39 | 7.39 | -1.48% | 65,641 |
| Jun 25, 2026 | 7.54 | 7.55 | 7.45 | 7.50 | 7.50 | 0.19% | 221,986 |
| Jun 24, 2026 | 7.44 | 7.59 | 7.40 | 7.49 | 7.49 | 0.96% | 1,820,715 |
| Jun 23, 2026 | 7.50 | 7.52 | 7.35 | 7.41 | 7.41 | -1.80% | 1,486,700 |
| Jun 22, 2026 | 7.64 | 7.66 | 7.51 | 7.55 | 7.55 | -0.24% | 653,991 |
| Jun 19, 2026 | 7.49 | 7.59 | 7.45 | 7.57 | 7.57 | 0.58% | 73,313 |
| Jun 18, 2026 | 7.70 | 7.63 | 7.42 | 7.53 | 7.52 | -1.55% | 84,699 |
| Jun 17, 2026 | 7.56 | 7.73 | 7.57 | 7.64 | 7.64 | 0.42% | 43,658 |
| Jun 16, 2026 | 7.59 | 7.68 | 7.56 | 7.61 | 7.61 | 0.19% | 59,750 |
| Jun 15, 2026 | 7.58 | 7.77 | 7.56 | 7.60 | 7.60 | 1.76% | 48,364 |
| Jun 12, 2026 | 7.39 | 7.54 | 7.41 | 7.47 | 7.47 | 1.25% | 31,648 |
| Jun 11, 2026 | 7.27 | 7.41 | 7.28 | 7.37 | 7.37 | 1.72% | 75,862 |
| Jun 10, 2026 | 7.19 | 7.34 | 7.13 | 7.25 | 7.25 | 1.56% | 829,986 |
| Jun 9, 2026 | 7.12 | 7.20 | 7.09 | 7.14 | 7.14 | 0.39% | 50,422 |
| Jun 8, 2026 | 7.26 | 7.28 | 7.02 | 7.11 | 7.11 | -2.66% | 2,856,514 |
| Jun 5, 2026 | 7.38 | 7.45 | 7.28 | 7.30 | 7.30 | -3.05% | 1,543,712 |
| Jun 4, 2026 | 7.60 | 7.67 | 7.49 | 7.53 | 7.53 | -0.72% | 2,241,343 |
| Jun 3, 2026 | 7.59 | 7.60 | 7.49 | 7.59 | 7.59 | -0.22% | 3,455,968 |
| Jun 2, 2026 | 7.66 | 7.69 | 7.58 | 7.61 | 7.61 | -0.40% | 59,939 |
| Jun 1, 2026 | 8.02 | 8.24 | 7.92 | 8.06 | 7.64 | -0.02% | 560,282 |
| May 29, 2026 | 8.12 | 8.27 | 8.03 | 8.06 | 7.64 | -0.62% | 145,365 |
| May 28, 2026 | 8.06 | 8.14 | 8.03 | 8.11 | 7.68 | 0.14% | 1,714,391 |
| May 27, 2026 | 8.01 | 8.13 | 7.97 | 8.10 | 7.67 | 1.16% | 109,888 |
| May 26, 2026 | 8.06 | 8.10 | 7.94 | 8.00 | 7.59 | -0.13% | 354,798 |
| May 22, 2026 | 7.84 | 8.07 | 7.82 | 8.01 | 7.60 | 4.38% | 375,388 |
| May 21, 2026 | 7.62 | 7.72 | 7.58 | 7.68 | 7.28 | 1.17% | 387,004 |
| May 20, 2026 | 7.55 | 7.75 | 7.53 | 7.59 | 7.19 | 0.07% | 35,882 |
| May 19, 2026 | 7.62 | 7.66 | 7.49 | 7.58 | 7.19 | 0.47% | 141,751 |
| May 18, 2026 | 7.54 | 7.77 | 7.48 | 7.55 | 7.16 | 0.30% | 64,240 |
| May 15, 2026 | 7.49 | 7.64 | 7.45 | 7.53 | 7.13 | 1.56% | 681,962 |
| May 13, 2026 | 7.40 | 7.47 | 7.36 | 7.41 | 7.02 | -2.27% | 1,805,749 |
| May 12, 2026 | 7.84 | 7.88 | 7.31 | 7.58 | 7.19 | -3.02% | 331,401 |
| May 11, 2026 | 7.86 | 7.90 | 7.74 | 7.82 | 7.41 | -0.72% | 480,845 |
| May 8, 2026 | 8.03 | 8.00 | 7.75 | 7.88 | 7.47 | -3.08% | 347,534 |
| May 7, 2026 | 8.23 | 8.20 | 8.07 | 8.13 | 7.70 | -1.46% | 94,466 |
| May 6, 2026 | 8.25 | 8.41 | 8.21 | 8.25 | 7.82 | 0.85% | 75,974 |
| May 5, 2026 | 8.00 | 8.23 | 7.95 | 8.18 | 7.75 | 0.83% | 27,462 |
| May 4, 2026 | 8.16 | 8.27 | 7.98 | 8.11 | 7.69 | 1.96% | 57,923 |
| Apr 30, 2026 | 7.95 | 8.05 | 7.90 | 7.95 | 7.54 | -0.53% | 28,408 |
| Apr 29, 2026 | 7.97 | 8.06 | 7.97 | 8.00 | 7.58 | 0.03% | 77,021 |
| Apr 28, 2026 | 7.96 | 8.05 | 7.69 | 7.99 | 7.58 | 0.38% | 20,967 |
| Apr 27, 2026 | 7.98 | 8.01 | 7.91 | 7.96 | 7.55 | 0.03% | 65,529 |
| Apr 24, 2026 | 8.07 | 8.05 | 7.95 | 7.96 | 7.55 | -1.82% | 264,054 |
| Apr 23, 2026 | 8.12 | 8.23 | 8.06 | 8.11 | 7.69 | -0.54% | 38,086 |
| Apr 22, 2026 | 8.21 | 8.33 | 8.12 | 8.15 | 7.73 | -1.16% | 361,427 |
| Apr 21, 2026 | 8.25 | 8.32 | 8.22 | 8.25 | 7.82 | -0.15% | 63,423 |
| Apr 20, 2026 | 8.22 | 8.33 | 8.19 | 8.26 | 7.83 | -0.12% | 587,377 |
| Apr 17, 2026 | 8.46 | 8.45 | 8.27 | 8.27 | 7.84 | -1.84% | 493,774 |
| Apr 16, 2026 | 8.18 | 8.43 | 8.18 | 8.43 | 7.99 | 2.81% | 81,387 |
| Apr 15, 2026 | 8.28 | 8.30 | 8.15 | 8.20 | 7.77 | -2.88% | 1,986,375 |