Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 10.63
-0.10 (-0.98%)
At close: Sep 25, 2026
LON:0QJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.66 | 10.74 | 10.48 | 10.76 | 10.76 | 0.19% | 47,551 |
| Sep 24, 2026 | 10.70 | 10.76 | 10.60 | 10.74 | 10.74 | 0.89% | 13,168 |
| Sep 23, 2026 | 10.73 | 10.76 | 10.61 | 10.64 | 10.64 | -0.09% | 1,441,562 |
| Sep 22, 2026 | 10.56 | 10.66 | 10.52 | 10.65 | 10.65 | 0.76% | 796,346 |
| Sep 21, 2026 | 10.36 | 10.71 | 10.45 | 10.57 | 10.57 | 1.15% | 762,390 |
| Sep 18, 2026 | 10.51 | 10.49 | 10.33 | 10.45 | 10.45 | -0.95% | 596,086 |
| Sep 17, 2026 | 10.41 | 10.56 | 10.37 | 10.55 | 10.55 | 0.99% | 237,937 |
| Sep 16, 2026 | 10.42 | 10.47 | 10.34 | 10.45 | 10.45 | 1.55% | 34,038 |
| Sep 15, 2026 | 10.32 | 10.34 | 10.15 | 10.29 | 10.29 | -0.60% | 96,902 |
| Sep 14, 2026 | 10.22 | 10.44 | 10.22 | 10.35 | 10.35 | 0.38% | 86,649 |
| Sep 11, 2026 | 10.46 | 10.38 | 10.29 | 10.31 | 10.31 | -0.91% | 93,517 |
| Sep 10, 2026 | 10.44 | 10.52 | 10.29 | 10.41 | 10.40 | -0.73% | 229,937 |
| Sep 9, 2026 | 10.59 | 10.67 | 10.38 | 10.48 | 10.48 | -0.57% | 47,983 |
| Sep 8, 2026 | 10.45 | 10.62 | 10.44 | 10.54 | 10.54 | 0.48% | 470,202 |
| Sep 7, 2026 | 10.56 | 10.63 | 10.44 | 10.49 | 10.49 | -0.16% | 693,143 |
| Sep 4, 2026 | 10.62 | 10.60 | 10.47 | 10.51 | 10.51 | -1.59% | 83,966 |
| Sep 3, 2026 | 10.81 | 10.80 | 10.53 | 10.68 | 10.68 | -0.32% | 809,385 |
| Sep 2, 2026 | 10.56 | 10.79 | 10.46 | 10.71 | 10.71 | 0.84% | 97,295 |
| Sep 1, 2026 | 10.79 | 10.95 | 10.54 | 10.62 | 10.62 | -2.37% | 321,740 |
| Aug 31, 2026 | 10.88 | 10.98 | 10.78 | 10.88 | 10.88 | 1.44% | 318,112 |
| Aug 28, 2026 | 10.57 | 10.88 | 10.44 | 10.73 | 10.73 | 1.65% | 54,986 |
| Aug 27, 2026 | 10.55 | 10.59 | 10.47 | 10.55 | 10.55 | 0.60% | 213,178 |
| Aug 26, 2026 | 10.50 | 10.64 | 10.47 | 10.49 | 10.49 | -0.21% | 123,292 |
| Aug 25, 2026 | 10.52 | 10.59 | 10.34 | 10.51 | 10.51 | -0.84% | 160,433 |
| Aug 24, 2026 | 10.58 | 10.60 | 10.47 | 10.60 | 10.60 | -0.90% | 475,270 |
| Aug 21, 2026 | 10.76 | 10.76 | 10.63 | 10.70 | 10.70 | 0.89% | 37,362 |
| Aug 20, 2026 | 10.84 | 10.83 | 10.49 | 10.60 | 10.60 | -2.54% | 46,361 |
| Aug 19, 2026 | 10.74 | 10.89 | 10.51 | 10.88 | 10.88 | 1.62% | 404,728 |
| Aug 18, 2026 | 10.69 | 10.83 | 10.61 | 10.70 | 10.70 | -1.00% | 708,634 |
| Aug 17, 2026 | 10.86 | 10.90 | 10.70 | 10.81 | 10.81 | -1.42% | 133,244 |
| Aug 14, 2026 | 10.85 | 11.03 | 10.79 | 10.97 | 10.97 | 2.58% | 384,587 |
| Aug 13, 2026 | 10.43 | 10.69 | 10.36 | 10.69 | 10.69 | 2.23% | 1,133,673 |
| Aug 12, 2026 | 10.35 | 10.55 | 10.22 | 10.46 | 10.46 | 4.43% | 225,212 |
| Aug 11, 2026 | 9.93 | 10.11 | 9.90 | 10.02 | 10.02 | 0.69% | 92,828 |
| Aug 10, 2026 | 10.10 | 10.10 | 9.88 | 9.95 | 9.95 | -1.29% | 138,886 |
| Aug 7, 2026 | 9.98 | 10.10 | 9.92 | 10.08 | 10.08 | 2.33% | 542,344 |
| Aug 6, 2026 | 9.74 | 10.01 | 9.73 | 9.85 | 9.85 | 2.88% | 4,730,910 |
| Aug 5, 2026 | 9.66 | 9.88 | 9.45 | 9.57 | 9.57 | -1.83% | 132,828 |
| Aug 4, 2026 | 9.66 | 9.85 | 9.55 | 9.75 | 9.75 | -0.09% | 83,942 |
| Aug 3, 2026 | 9.45 | 9.84 | 9.37 | 9.76 | 9.76 | 7.42% | 83,649 |
| Jul 31, 2026 | 8.82 | 9.24 | 8.76 | 9.09 | 9.09 | 2.04% | 2,418,615 |
| Jul 30, 2026 | 8.33 | 9.20 | 8.26 | 8.90 | 8.90 | 16.08% | 378,415 |
| Jul 29, 2026 | 7.62 | 7.77 | 7.60 | 7.67 | 7.67 | 2.43% | 1,180,147 |
| Jul 28, 2026 | 7.39 | 7.55 | 7.35 | 7.49 | 7.49 | 0.26% | 712,487 |
| Jul 27, 2026 | 7.43 | 7.54 | 7.40 | 7.47 | 7.47 | 0.59% | 180,831 |
| Jul 24, 2026 | 7.21 | 7.43 | 7.25 | 7.43 | 7.43 | 2.62% | 861,259 |
| Jul 23, 2026 | 7.26 | 7.34 | 7.21 | 7.24 | 7.24 | -0.55% | 42,909 |
| Jul 22, 2026 | 7.24 | 7.47 | 7.09 | 7.28 | 7.28 | 0.10% | 2,619,559 |
| Jul 21, 2026 | 7.18 | 7.30 | 7.11 | 7.27 | 7.27 | -3.81% | 157,002 |
| Jul 20, 2026 | 7.60 | 7.56 | 7.09 | 7.56 | 7.56 | -1.94% | 285,640 |