Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 8.38
+0.18 (2.13%)
Aug 22, 2025, 5:30 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.17 | 8.39 | 8.17 | 8.38 | 8.38 | 2.07% | 882,468 |
| 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 |
| Aug 15, 2025 | 8.14 | 8.26 | 8.09 | 8.12 | 8.12 | 0.12% | 439,601 |
| Aug 14, 2025 | 8.09 | 8.20 | 8.06 | 8.11 | 8.11 | 0.62% | 532,665 |
| Aug 13, 2025 | 8.15 | 8.15 | 7.96 | 8.06 | 8.06 | -0.74% | 673,453 |
| Aug 12, 2025 | 8.12 | 8.15 | 8.02 | 8.12 | 8.12 | 0.12% | 406,726 |
| Aug 11, 2025 | 8.28 | 8.32 | 8.10 | 8.11 | 8.11 | -1.34% | 697,825 |
| Aug 8, 2025 | 8.15 | 8.23 | 8.11 | 8.22 | 8.22 | 1.36% | 574,344 |
| Aug 7, 2025 | 7.93 | 8.22 | 7.90 | 8.11 | 8.11 | 2.40% | 831,122 |
| Aug 6, 2025 | 8.00 | 8.19 | 7.90 | 7.92 | 7.92 | -2.94% | 1,637,546 |
| Aug 5, 2025 | 8.21 | 8.28 | 8.14 | 8.16 | 8.16 | -0.61% | 931,839 |
| Aug 4, 2025 | 8.14 | 8.30 | 8.13 | 8.21 | 8.21 | -2.26% | 1,070,900 |
| Jul 31, 2025 | 8.36 | 8.62 | 8.21 | 8.40 | 8.40 | -1.06% | 1,090,601 |
| Jul 30, 2025 | 8.62 | 8.69 | 8.48 | 8.49 | 8.49 | -1.28% | 614,742 |
| Jul 29, 2025 | 8.76 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | 716,195 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.75 | 8.80 | 8.80 | -0.68% | 480,774 |
| Jul 25, 2025 | 8.85 | 8.93 | 8.73 | 8.86 | 8.86 | -0.45% | 471,193 |
| Jul 24, 2025 | 8.98 | 9.01 | 8.87 | 8.90 | 8.90 | 0.23% | 582,568 |
| Jul 23, 2025 | 8.71 | 8.89 | 8.71 | 8.88 | 8.88 | 3.74% | 694,258 |
| Jul 22, 2025 | 8.56 | 8.59 | 8.44 | 8.56 | 8.56 | -0.47% | 366,230 |
| Jul 21, 2025 | 8.56 | 8.68 | 8.55 | 8.60 | 8.60 | 0.47% | 418,956 |
| Jul 18, 2025 | 8.69 | 8.70 | 8.54 | 8.56 | 8.56 | -1.27% | 751,329 |
| Jul 17, 2025 | 8.66 | 8.76 | 8.58 | 8.67 | 8.67 | 1.52% | 662,287 |
| Jul 16, 2025 | 8.62 | 8.70 | 8.53 | 8.54 | 8.54 | -1.95% | 640,595 |
| Jul 15, 2025 | 8.55 | 8.85 | 8.54 | 8.71 | 8.71 | 1.63% | 593,369 |
| Jul 14, 2025 | 8.60 | 8.70 | 8.55 | 8.57 | 8.57 | -1.49% | 565,445 |
| Jul 11, 2025 | 8.84 | 8.84 | 8.70 | 8.70 | 8.70 | -2.25% | 584,332 |
| Jul 10, 2025 | 8.81 | 8.94 | 8.78 | 8.90 | 8.90 | 1.60% | 1,007,392 |
| Jul 9, 2025 | 8.72 | 8.80 | 8.59 | 8.76 | 8.76 | 0.57% | 473,528 |
| Jul 8, 2025 | 8.51 | 8.71 | 8.45 | 8.71 | 8.71 | 2.59% | 672,731 |
| Jul 7, 2025 | 8.52 | 8.57 | 8.46 | 8.49 | 8.49 | -0.47% | 510,282 |
| Jul 4, 2025 | 8.50 | 8.54 | 8.44 | 8.53 | 8.53 | -1.16% | 468,105 |
| Jul 3, 2025 | 8.81 | 8.85 | 8.56 | 8.63 | 8.63 | -1.26% | 976,146 |
| Jul 2, 2025 | 8.53 | 8.74 | 8.52 | 8.74 | 8.74 | 3.31% | 994,781 |
| Jul 1, 2025 | 8.41 | 8.46 | 8.31 | 8.46 | 8.46 | 0.36% | 780,144 |
| Jun 30, 2025 | 8.66 | 8.66 | 8.39 | 8.43 | 8.43 | -2.09% | 909,981 |
| Jun 27, 2025 | 8.65 | 8.70 | 8.52 | 8.61 | 8.61 | 0.12% | 409,029 |
| Jun 26, 2025 | 8.50 | 8.61 | 8.47 | 8.60 | 8.60 | 1.65% | 707,227 |
| Jun 25, 2025 | 8.65 | 8.65 | 8.40 | 8.46 | 8.46 | -1.51% | 2,653,481 |
| Jun 24, 2025 | 8.35 | 8.63 | 8.20 | 8.59 | 8.59 | 4.00% | 1,573,393 |
| Jun 23, 2025 | 8.15 | 8.29 | 8.11 | 8.26 | 8.26 | 0.24% | 963,326 |
| Jun 20, 2025 | 8.17 | 8.45 | 8.15 | 8.24 | 8.24 | 1.60% | 2,093,701 |
| Jun 19, 2025 | 8.09 | 8.19 | 8.05 | 8.11 | 8.11 | -1.10% | 762,723 |
| Jun 18, 2025 | 8.38 | 8.38 | 8.17 | 8.20 | 8.20 | -2.38% | 1,310,402 |
| Jun 17, 2025 | 8.30 | 8.52 | 8.29 | 8.40 | 8.40 | 0.48% | 925,541 |
| Jun 16, 2025 | 8.15 | 8.41 | 8.11 | 8.36 | 8.36 | -1.07% | 1,537,695 |
| Jun 13, 2025 | 8.56 | 8.59 | 8.44 | 8.45 | 8.45 | -2.87% | 1,413,583 |