Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 8.40
-0.09 (-1.06%)
Jul 31, 2025, 5:39 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.36 | 8.62 | 8.21 | 8.40 | 8.40 | -1.06% | 1,090,266 |
| 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 |
| Jun 12, 2025 | 8.85 | 8.90 | 8.70 | 8.70 | 8.70 | -3.12% | 1,410,897 |
| Jun 11, 2025 | 9.07 | 9.23 | 8.97 | 8.98 | 8.98 | -0.66% | 718,123 |
| Jun 10, 2025 | 8.67 | 9.07 | 8.67 | 9.04 | 9.04 | 4.51% | 939,120 |
| Jun 6, 2025 | 8.65 | 8.71 | 8.57 | 8.65 | 8.65 | 0.12% | 589,131 |
| Jun 5, 2025 | 8.90 | 8.95 | 8.52 | 8.64 | 8.64 | -2.81% | 1,792,208 |
| Jun 4, 2025 | 8.83 | 8.94 | 8.78 | 8.89 | 8.89 | 1.72% | 733,425 |
| Jun 3, 2025 | 8.84 | 8.93 | 8.71 | 8.74 | 8.74 | -1.13% | 777,358 |
| Jun 2, 2025 | 8.90 | 8.99 | 8.81 | 8.84 | 8.84 | -4.74% | 2,123,459 |
| May 30, 2025 | 9.34 | 9.37 | 9.24 | 9.28 | 8.85 | -0.75% | 1,913,054 |
| May 28, 2025 | 9.40 | 9.50 | 9.35 | 9.35 | 8.92 | -0.43% | 1,122,525 |
| May 27, 2025 | 9.44 | 9.51 | 9.33 | 9.39 | 8.96 | -1.05% | 859,470 |
| May 26, 2025 | 9.45 | 9.58 | 9.40 | 9.49 | 9.06 | 2.04% | 480,076 |
| May 23, 2025 | 9.53 | 9.56 | 9.15 | 9.30 | 8.88 | -2.72% | 1,097,921 |
| May 22, 2025 | 9.50 | 9.83 | 9.45 | 9.56 | 9.13 | 2.03% | 1,240,336 |
| May 21, 2025 | 9.48 | 9.48 | 9.31 | 9.37 | 8.94 | -2.09% | 501,020 |