Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 7.91
-0.01 (-0.06%)
Feb 20, 2026, 5:31 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.05 | 8.05 | 7.92 | 7.92 | - | 0.13% | 380,467 |
| Feb 19, 2026 | 8.18 | 8.24 | 7.91 | 7.91 | 7.91 | -3.36% | 688,563 |
| Feb 18, 2026 | 8.19 | 8.22 | 8.00 | 8.19 | 8.19 | 0.31% | 808,186 |
| Feb 17, 2026 | 8.20 | 8.28 | 8.10 | 8.16 | 8.16 | -0.43% | 535,664 |
| Feb 16, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.92% | 526,507 |
| Feb 13, 2026 | 8.45 | 8.46 | 8.25 | 8.36 | 8.36 | -1.18% | 923,995 |
| Feb 12, 2026 | 8.50 | 8.65 | 8.38 | 8.46 | 8.46 | 0.18% | 1,159,538 |
| Feb 11, 2026 | 8.47 | 8.50 | 8.37 | 8.44 | 8.44 | -0.18% | 492,638 |
| Feb 10, 2026 | 8.09 | 8.46 | 8.09 | 8.46 | 8.46 | 2.42% | 1,403,231 |
| Feb 9, 2026 | 8.31 | 8.38 | 8.23 | 8.26 | 8.26 | -0.18% | 621,001 |
| Feb 6, 2026 | 8.27 | 8.34 | 8.06 | 8.27 | 8.27 | 0.36% | 943,500 |
| Feb 5, 2026 | 8.30 | 8.39 | 7.99 | 8.24 | 8.24 | -0.06% | 1,356,871 |
| Feb 4, 2026 | 7.37 | 8.37 | 7.37 | 8.25 | 8.25 | 13.26% | 3,084,542 |
| Feb 3, 2026 | 7.23 | 7.29 | 7.12 | 7.28 | 7.28 | 1.11% | 710,971 |
| Feb 2, 2026 | 7.10 | 7.20 | 6.99 | 7.20 | 7.20 | 0.77% | 1,071,438 |
| Jan 30, 2026 | 7.17 | 7.24 | 7.10 | 7.15 | 7.15 | -0.56% | 944,459 |
| 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 |