Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 7.70
-0.11 (-1.35%)
At close: Jul 17, 2026
LON:0QJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.71 | 7.75 | 7.66 | 7.70 | 7.70 | -1.35% | 111,974 |
| Jul 16, 2026 | 7.82 | 7.81 | 7.74 | 7.81 | 7.81 | -0.19% | 41,495 |
| Jul 15, 2026 | 7.95 | 7.94 | 7.72 | 7.83 | 7.83 | 0.58% | 490,222 |
| Jul 14, 2026 | 7.77 | 8.04 | 7.78 | 7.78 | 7.78 | 3.73% | 58,355 |
| Jul 13, 2026 | 7.51 | 7.80 | 7.50 | 7.50 | 7.50 | 0.28% | 68,263 |
| Jul 10, 2026 | 7.36 | 7.53 | 7.36 | 7.48 | 7.48 | 1.69% | 65,763 |
| Jul 9, 2026 | 7.29 | 7.46 | 7.33 | 7.36 | 7.35 | 0.89% | 49,407 |
| Jul 8, 2026 | 7.31 | 7.33 | 7.22 | 7.29 | 7.29 | -1.01% | 759,158 |
| Jul 7, 2026 | 7.31 | 7.44 | 7.35 | 7.36 | 7.36 | 0.43% | 57,883 |
| Jul 6, 2026 | 7.33 | 7.39 | 7.30 | 7.33 | 7.33 | 1.03% | 126,490 |
| Jul 3, 2026 | 7.20 | 7.32 | 7.17 | 7.26 | 7.26 | 2.59% | 78,520 |
| Jul 2, 2026 | 7.07 | 7.22 | 6.93 | 7.08 | 7.08 | 0.58% | 133,660 |
| Jul 1, 2026 | 7.09 | 7.10 | 6.92 | 7.03 | 7.03 | -2.44% | 737,614 |
| Jun 30, 2026 | 7.18 | 7.21 | 7.02 | 7.21 | 7.21 | 0.36% | 73,842 |
| Jun 29, 2026 | 7.29 | 7.31 | 7.12 | 7.18 | 7.18 | -2.78% | 51,569 |
| 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 |