Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 7.30
+0.08 (1.04%)
Oct 24, 2025, 5:30 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.25 | 7.31 | 7.21 | 7.30 | 7.30 | 1.11% | 662,633 |
| Oct 23, 2025 | 7.20 | 7.25 | 7.19 | 7.22 | 7.22 | 0.42% | 560,563 |
| Oct 22, 2025 | 7.19 | 7.27 | 7.11 | 7.19 | 7.19 | -0.14% | 928,658 |
| Oct 21, 2025 | 7.24 | 7.24 | 7.04 | 7.20 | 7.20 | -0.55% | 987,149 |
| Oct 20, 2025 | 7.23 | 7.26 | 7.13 | 7.24 | 7.24 | 0.28% | 894,210 |
| Oct 17, 2025 | 7.15 | 7.27 | 7.07 | 7.22 | 7.22 | -0.14% | 721,333 |
| Oct 16, 2025 | 7.10 | 7.25 | 7.06 | 7.23 | 7.23 | 2.12% | 1,026,564 |
| Oct 15, 2025 | 7.11 | 7.17 | 7.04 | 7.08 | 7.08 | 1.00% | 876,820 |
| Oct 14, 2025 | 7.00 | 7.02 | 6.92 | 7.01 | 7.01 | -0.28% | 1,369,813 |
| Oct 13, 2025 | 7.04 | 7.17 | 7.03 | 7.03 | 7.03 | - | 689,845 |
| Oct 10, 2025 | 7.19 | 7.26 | 7.03 | 7.03 | 7.03 | -2.23% | 1,178,329 |
| Oct 9, 2025 | 7.18 | 7.27 | 7.17 | 7.19 | 7.19 | 0.28% | 1,042,567 |
| Oct 8, 2025 | 7.15 | 7.23 | 7.10 | 7.17 | 7.17 | -0.69% | 938,128 |
| Oct 7, 2025 | 7.26 | 7.32 | 7.18 | 7.22 | 7.22 | -0.55% | 989,660 |
| Oct 6, 2025 | 7.39 | 7.40 | 7.16 | 7.26 | 7.26 | -1.89% | 1,404,419 |
| Oct 3, 2025 | 7.41 | 7.45 | 7.27 | 7.40 | 7.40 | -0.13% | 582,474 |
| Oct 2, 2025 | 7.45 | 7.52 | 7.36 | 7.41 | 7.41 | 0.54% | 593,701 |
| Oct 1, 2025 | 7.34 | 7.41 | 7.28 | 7.37 | 7.37 | 0.27% | 792,563 |
| Sep 30, 2025 | 7.28 | 7.45 | 7.24 | 7.35 | 7.35 | 0.41% | 1,095,432 |
| Sep 29, 2025 | 7.32 | 7.38 | 7.26 | 7.32 | 7.32 | 0.14% | 776,659 |
| Sep 26, 2025 | 7.37 | 7.41 | 7.25 | 7.31 | 7.31 | -0.68% | 985,594 |
| Sep 25, 2025 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | -2.39% | 1,097,240 |
| Sep 24, 2025 | 7.51 | 7.61 | 7.45 | 7.54 | 7.54 | -0.79% | 558,545 |
| Sep 23, 2025 | 7.42 | 7.68 | 7.42 | 7.60 | 7.60 | 2.43% | 1,089,608 |
| Sep 22, 2025 | 7.48 | 7.52 | 7.36 | 7.42 | 7.42 | -1.07% | 873,798 |
| Sep 19, 2025 | 7.58 | 7.65 | 7.44 | 7.50 | 7.50 | -0.66% | 5,968,466 |
| Sep 18, 2025 | 7.88 | 7.90 | 7.55 | 7.55 | 7.55 | -4.79% | 2,360,981 |
| Sep 17, 2025 | 8.05 | 8.05 | 7.87 | 7.93 | 7.93 | -1.61% | 1,059,737 |
| Sep 16, 2025 | 8.16 | 8.19 | 7.98 | 8.06 | 8.06 | -1.35% | 572,813 |
| Sep 15, 2025 | 8.11 | 8.22 | 8.08 | 8.17 | 8.17 | 0.99% | 820,604 |
| Sep 12, 2025 | 8.22 | 8.22 | 8.02 | 8.09 | 8.09 | -0.49% | 469,266 |
| Sep 11, 2025 | 8.09 | 8.14 | 8.02 | 8.13 | 8.13 | 0.37% | 1,139,430 |
| Sep 10, 2025 | 8.18 | 8.24 | 8.10 | 8.10 | 8.10 | -1.22% | 683,986 |
| Sep 9, 2025 | 8.16 | 8.28 | 8.12 | 8.20 | 8.20 | 0.61% | 739,729 |
| Sep 8, 2025 | 8.09 | 8.19 | 8.06 | 8.15 | 8.15 | 1.12% | 648,568 |
| Sep 5, 2025 | 8.07 | 8.16 | 8.03 | 8.06 | 8.06 | 0.37% | 573,534 |
| Sep 4, 2025 | 8.06 | 8.10 | 7.95 | 8.03 | 8.03 | -0.50% | 858,105 |
| Sep 3, 2025 | 8.07 | 8.16 | 8.00 | 8.07 | 8.07 | 0.25% | 928,183 |
| Sep 2, 2025 | 8.22 | 8.26 | 8.01 | 8.05 | 8.05 | -2.31% | 840,985 |
| Sep 1, 2025 | 8.23 | 8.30 | 8.20 | 8.24 | 8.24 | 0.24% | 345,907 |
| Aug 29, 2025 | 8.29 | 8.36 | 8.22 | 8.22 | 8.22 | -1.32% | 613,816 |
| Aug 28, 2025 | 8.24 | 8.49 | 8.24 | 8.33 | 8.33 | 1.09% | 667,584 |
| Aug 27, 2025 | 8.36 | 8.40 | 8.24 | 8.24 | 8.24 | -1.79% | 466,710 |
| Aug 26, 2025 | 8.40 | 8.47 | 8.36 | 8.39 | 8.39 | -0.83% | 687,521 |
| Aug 25, 2025 | 8.45 | 8.70 | 8.40 | 8.46 | 8.46 | 0.95% | 1,082,815 |
| Aug 22, 2025 | 8.17 | 8.39 | 8.17 | 8.38 | 8.38 | 2.07% | 883,381 |
| Aug 21, 2025 | 8.27 | 8.29 | 8.17 | 8.21 | 8.21 | -0.85% | 487,435 |
| Aug 20, 2025 | 8.28 | 8.35 | 8.24 | 8.28 | 8.28 | -0.48% | 372,399 |
| Aug 19, 2025 | 8.05 | 8.32 | 8.05 | 8.32 | 8.32 | 3.61% | 828,366 |
| Aug 18, 2025 | 8.07 | 8.10 | 7.99 | 8.03 | 8.03 | -1.11% | 304,125 |