Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 7.14
-0.05 (-0.63%)
Jan 30, 2026, 12:33 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.17 | 7.24 | 7.13 | 7.14 | - | -0.63% | 44,704 |
| Jan 29, 2026 | 7.31 | 7.38 | 7.13 | 7.19 | 7.19 | -1.37% | 719,684 |
| Jan 28, 2026 | 7.28 | 7.35 | 7.16 | 7.29 | 7.29 | 0.28% | 568,706 |
| Jan 27, 2026 | 7.38 | 7.38 | 7.25 | 7.27 | 7.27 | -1.36% | 450,950 |
| Jan 26, 2026 | 7.34 | 7.40 | 7.23 | 7.37 | 7.37 | 0.41% | 517,099 |
| Jan 23, 2026 | 7.35 | 7.40 | 7.25 | 7.34 | 7.34 | -0.47% | 515,649 |
| Jan 22, 2026 | 7.38 | 7.47 | 7.23 | 7.37 | 7.37 | 1.45% | 900,576 |
| Jan 21, 2026 | 7.18 | 7.31 | 7.09 | 7.27 | 7.27 | 1.25% | 709,473 |
| Jan 20, 2026 | 7.00 | 7.21 | 6.99 | 7.18 | 7.18 | 2.43% | 778,951 |
| Jan 19, 2026 | 7.18 | 7.18 | 6.99 | 7.01 | 7.01 | -3.04% | 766,730 |
| Jan 16, 2026 | 7.47 | 7.47 | 7.20 | 7.23 | 7.23 | -3.73% | 769,461 |
| Jan 15, 2026 | 7.50 | 7.55 | 7.38 | 7.51 | 7.51 | 0.27% | 601,852 |
| Jan 14, 2026 | 7.17 | 7.52 | 7.13 | 7.49 | 7.49 | 4.91% | 1,169,051 |
| Jan 13, 2026 | 7.26 | 7.27 | 7.08 | 7.14 | 7.14 | -1.92% | 789,972 |
| Jan 12, 2026 | 7.35 | 7.35 | 7.19 | 7.28 | 7.28 | -0.55% | 471,740 |
| Jan 9, 2026 | 7.24 | 7.35 | 7.21 | 7.32 | 7.32 | 1.67% | 610,213 |
| Jan 8, 2026 | 7.34 | 7.34 | 6.98 | 7.20 | 7.20 | -1.91% | 778,728 |
| Jan 7, 2026 | 7.29 | 7.39 | 7.24 | 7.34 | 7.34 | 1.10% | 618,302 |
| Jan 6, 2026 | 7.23 | 7.26 | 7.02 | 7.26 | 7.26 | 1.97% | 812,282 |
| Jan 5, 2026 | 7.21 | 7.28 | 6.94 | 7.12 | 7.12 | -0.63% | 1,022,863 |
| Dec 30, 2025 | 7.15 | 7.19 | 7.12 | 7.16 | 7.16 | - | 484,768 |
| Dec 29, 2025 | 7.09 | 7.20 | 7.06 | 7.16 | 7.16 | 1.70% | 1,145,347 |
| Dec 23, 2025 | 7.07 | 7.17 | 7.04 | 7.04 | 7.04 | -0.28% | 423,535 |
| Dec 22, 2025 | 7.10 | 7.13 | 6.96 | 7.06 | 7.06 | -0.84% | 726,609 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.11 | 7.12 | 7.12 | -1.39% | 827,233 |
| Dec 18, 2025 | 7.11 | 7.23 | 7.00 | 7.22 | 7.22 | 1.55% | 2,466,043 |
| Dec 17, 2025 | 7.15 | 7.18 | 6.98 | 7.11 | 7.11 | -1.39% | 883,193 |
| Dec 16, 2025 | 7.08 | 7.35 | 7.06 | 7.21 | 7.21 | -0.96% | 839,590 |
| Dec 15, 2025 | 7.41 | 7.41 | 7.21 | 7.28 | 7.28 | -1.49% | 643,818 |
| Dec 12, 2025 | 7.40 | 7.48 | 7.39 | 7.39 | 7.39 | 0.20% | 708,444 |
| Dec 11, 2025 | 7.10 | 7.38 | 7.06 | 7.38 | 7.38 | 0.89% | 875,480 |
| Dec 10, 2025 | 7.20 | 7.32 | 7.19 | 7.31 | 7.31 | 1.25% | 613,466 |
| Dec 9, 2025 | 7.21 | 7.28 | 7.12 | 7.22 | 7.22 | 0.28% | 588,673 |
| Dec 8, 2025 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | -1.91% | 1,731,839 |
| Dec 5, 2025 | 7.23 | 7.34 | 7.20 | 7.34 | 7.34 | 1.45% | 600,175 |
| Dec 4, 2025 | 7.25 | 7.29 | 7.16 | 7.24 | 7.24 | 0.49% | 634,136 |
| Dec 3, 2025 | 7.27 | 7.34 | 7.19 | 7.20 | 7.20 | -0.89% | 792,874 |
| Dec 2, 2025 | 7.34 | 7.42 | 7.26 | 7.27 | 7.27 | -1.42% | 936,993 |
| Dec 1, 2025 | 7.29 | 7.39 | 7.23 | 7.37 | 7.37 | 1.24% | 746,560 |
| Nov 28, 2025 | 7.24 | 7.30 | 7.19 | 7.28 | 7.28 | 1.18% | 575,836 |
| Nov 27, 2025 | 7.21 | 7.25 | 7.18 | 7.20 | 7.20 | 0.42% | 395,431 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | -1.24% | 461,647 |
| Nov 25, 2025 | 7.09 | 7.30 | 7.01 | 7.26 | 7.26 | 2.40% | 809,522 |
| Nov 24, 2025 | 6.93 | 7.14 | 6.93 | 7.09 | 7.09 | 3.58% | 1,388,163 |
| Nov 21, 2025 | 6.70 | 6.89 | 6.66 | 6.84 | 6.84 | 0.96% | 1,595,866 |
| Nov 20, 2025 | 6.87 | 6.87 | 6.72 | 6.78 | 6.78 | -0.22% | 1,210,679 |
| Nov 19, 2025 | 6.66 | 6.87 | 6.62 | 6.79 | 6.79 | 2.03% | 1,670,351 |
| Nov 18, 2025 | 6.71 | 6.73 | 6.61 | 6.66 | 6.66 | -1.92% | 967,806 |
| Nov 17, 2025 | 6.90 | 6.92 | 6.71 | 6.79 | 6.79 | -2.09% | 1,130,155 |
| Nov 14, 2025 | 7.02 | 7.05 | 6.86 | 6.93 | 6.93 | -1.42% | 683,886 |