Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 7.41
-0.17 (-2.27%)
At close: May 13, 2026
LON:0QJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.40 | 7.47 | 7.36 | 7.41 | 7.41 | -2.27% | 1,805,749 |
| May 12, 2026 | 7.84 | 7.88 | 7.31 | 7.58 | 7.58 | -3.02% | 331,401 |
| May 11, 2026 | 7.86 | 7.90 | 7.74 | 7.82 | 7.82 | -0.72% | 480,845 |
| May 8, 2026 | 8.03 | 8.00 | 7.75 | 7.88 | 7.87 | -3.08% | 347,534 |
| May 7, 2026 | 8.23 | 8.20 | 8.07 | 8.13 | 8.12 | -1.46% | 94,466 |
| May 6, 2026 | 8.25 | 8.41 | 8.21 | 8.25 | 8.25 | 0.84% | 75,974 |
| May 5, 2026 | 8.00 | 8.23 | 7.95 | 8.18 | 8.18 | 0.84% | 27,462 |
| May 4, 2026 | 8.16 | 8.27 | 7.98 | 8.11 | 8.11 | 1.95% | 57,923 |
| Apr 30, 2026 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | -0.53% | 28,408 |
| Apr 29, 2026 | 7.97 | 8.06 | 7.97 | 8.00 | 7.99 | 0.04% | 77,021 |
| Apr 28, 2026 | 7.96 | 8.05 | 7.69 | 7.99 | 7.99 | 0.38% | 20,967 |
| Apr 27, 2026 | 7.98 | 8.01 | 7.91 | 7.96 | 7.96 | 0.03% | 65,529 |
| Apr 24, 2026 | 8.07 | 8.05 | 7.95 | 7.96 | 7.96 | -1.83% | 264,054 |
| Apr 23, 2026 | 8.12 | 8.23 | 8.06 | 8.11 | 8.11 | -0.54% | 38,086 |
| Apr 22, 2026 | 8.21 | 8.33 | 8.12 | 8.15 | 8.15 | -1.16% | 361,427 |
| Apr 21, 2026 | 8.25 | 8.32 | 8.22 | 8.25 | 8.25 | -0.15% | 63,423 |
| Apr 20, 2026 | 8.22 | 8.33 | 8.19 | 8.26 | 8.26 | -0.12% | 587,377 |
| Apr 17, 2026 | 8.46 | 8.45 | 8.27 | 8.27 | 8.27 | -1.84% | 493,774 |
| Apr 16, 2026 | 8.18 | 8.43 | 8.18 | 8.43 | 8.43 | 2.81% | 81,387 |
| Apr 15, 2026 | 8.28 | 8.30 | 8.15 | 8.20 | 8.20 | -2.88% | 1,986,375 |
| Apr 14, 2026 | 8.28 | 8.51 | 8.32 | 8.44 | 8.44 | 1.72% | 217,512 |
| Apr 13, 2026 | 8.34 | 8.41 | 8.28 | 8.30 | 8.30 | -0.67% | 87,132 |
| Apr 10, 2026 | 8.16 | 8.48 | 8.11 | 8.35 | 8.35 | 2.48% | 303,269 |
| Apr 9, 2026 | 8.08 | 8.18 | 8.05 | 8.15 | 8.15 | 1.33% | 512,394 |
| Apr 8, 2026 | 8.04 | 8.17 | 7.87 | 8.04 | 8.04 | 2.33% | 587,684 |
| Apr 7, 2026 | 7.82 | 7.99 | 7.80 | 7.86 | 7.86 | 1.07% | 28,036 |
| Apr 2, 2026 | 7.71 | 7.85 | 7.71 | 7.78 | 7.78 | -0.74% | 124,370 |
| Apr 1, 2026 | 7.86 | 7.88 | 7.76 | 7.83 | 7.83 | 1.35% | 705,007 |
| Mar 31, 2026 | 7.84 | 7.88 | 7.61 | 7.73 | 7.73 | -1.78% | 151,112 |
| Mar 30, 2026 | 7.72 | 7.88 | 7.70 | 7.87 | 7.87 | 1.97% | 79,412 |
| Mar 27, 2026 | 7.69 | 7.78 | 7.67 | 7.72 | 7.72 | -0.01% | 660,858 |
| Mar 26, 2026 | 7.67 | 7.80 | 7.66 | 7.72 | 7.72 | 1.13% | 52,266 |
| Mar 25, 2026 | 7.35 | 7.72 | 7.45 | 7.63 | 7.63 | 5.41% | 118,510 |
| Mar 24, 2026 | 7.12 | 7.31 | 7.07 | 7.24 | 7.24 | 2.77% | 2,509,819 |
| Mar 23, 2026 | 6.73 | 7.15 | 6.56 | 7.05 | 7.05 | 3.15% | 589,733 |
| Mar 20, 2026 | 6.98 | 7.02 | 6.83 | 6.83 | 6.83 | -2.23% | 676,255 |
| Mar 19, 2026 | 7.11 | 7.08 | 6.92 | 6.99 | 6.99 | -3.88% | 90,073 |
| Mar 18, 2026 | 7.38 | 7.41 | 7.20 | 7.27 | 7.27 | -0.60% | 57,927 |
| Mar 17, 2026 | 7.22 | 7.37 | 6.96 | 7.31 | 7.31 | 0.66% | 77,610 |
| Mar 16, 2026 | 7.38 | 7.42 | 7.24 | 7.27 | 7.27 | -1.56% | 535,166 |
| Mar 13, 2026 | 7.70 | 7.73 | 7.38 | 7.38 | 7.38 | -3.58% | 1,845,029 |
| Mar 12, 2026 | 7.51 | 7.75 | 7.49 | 7.65 | 7.65 | 1.63% | 72,087 |
| Mar 11, 2026 | 7.47 | 7.58 | 7.46 | 7.53 | 7.53 | 0.32% | 91,603 |
| Mar 10, 2026 | 7.59 | 7.68 | 7.45 | 7.51 | 7.51 | 2.18% | 1,399,420 |
| Mar 9, 2026 | 7.13 | 7.40 | 7.18 | 7.35 | 7.35 | -2.17% | 65,770 |
| Mar 6, 2026 | 7.69 | 7.70 | 7.40 | 7.51 | 7.51 | -1.79% | 461,971 |
| Mar 5, 2026 | 7.70 | 7.84 | 7.64 | 7.65 | 7.65 | -0.92% | 574,042 |
| Mar 4, 2026 | 7.74 | 7.88 | 7.57 | 7.72 | 7.72 | 0.65% | 1,414,088 |
| Mar 3, 2026 | 7.95 | 7.97 | 7.56 | 7.67 | 7.67 | -5.11% | 2,306,690 |
| Mar 2, 2026 | 8.25 | 8.35 | 8.04 | 8.08 | 8.08 | -2.76% | 249,992 |