Clariant AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	10.29	10.29	10.07	10.25	10.25	-0.10%	526,684
Oct 21, 2026	10.32	10.41	10.20	10.26	10.26	-0.97%	1,031,749
Oct 20, 2026	10.30	10.40	10.27	10.36	10.36	-1.33%	745,825
Oct 19, 2026	10.54	10.60	10.45	10.50	10.50	-1.04%	737,698
Oct 16, 2026	10.70	10.70	10.54	10.61	10.61	-0.38%	439,749
Oct 15, 2026	10.41	10.72	10.35	10.65	10.65	1.53%	1,386,923
Oct 14, 2026	10.44	10.69	10.40	10.49	10.49	0.29%	531,979
Oct 13, 2026	10.33	10.57	10.33	10.46	10.46	1.95%	509,118
Oct 12, 2026	10.34	10.34	10.16	10.26	10.26	-0.68%	506,459
Oct 9, 2026	10.34	10.40	10.20	10.33	10.33	1.18%	411,357
Oct 8, 2026	10.29	10.32	10.16	10.21	10.21	-1.16%	603,968
Oct 7, 2026	10.60	10.67	10.29	10.33	10.33	-2.91%	1,015,412
Oct 6, 2026	10.64	10.73	10.44	10.64	10.64	-	496,801
Oct 5, 2026	10.64	10.78	10.46	10.64	10.64	0.66%	937,855
Oct 2, 2026	10.73	10.85	10.54	10.57	10.57	1.15%	463,064
Oct 1, 2026	10.56	10.62	10.43	10.45	10.45	-2.34%	627,051
Sep 30, 2026	10.72	10.79	10.65	10.70	10.70	0.09%	660,026
Sep 29, 2026	10.80	10.83	10.63	10.69	10.69	-1.11%	510,681
Sep 28, 2026	10.69	10.81	10.56	10.81	10.81	1.31%	627,431
Sep 25, 2026	10.77	10.78	10.43	10.67	10.67	-1.02%	601,137
Sep 24, 2026	10.66	10.78	10.61	10.78	10.78	0.75%	908,058
Sep 23, 2026	10.76	10.79	10.59	10.70	10.70	0.09%	757,758
Sep 22, 2026	10.57	10.69	10.44	10.69	10.69	1.14%	584,657
Sep 21, 2026	10.50	10.72	10.39	10.57	10.57	0.86%	474,796
Sep 18, 2026	10.47	10.50	10.32	10.48	10.48	-0.66%	3,624,967
Sep 17, 2026	10.41	10.58	10.32	10.55	10.55	1.15%	730,353
Sep 16, 2026	10.44	10.48	10.32	10.43	10.43	0.87%	658,328
Sep 15, 2026	10.30	10.34	10.14	10.34	10.34	-	781,915
Sep 14, 2026	10.25	10.43	10.22	10.34	10.34	0.29%	415,995
Sep 11, 2026	10.47	10.55	10.27	10.31	10.31	-1.90%	538,963
Sep 10, 2026	10.39	10.54	10.30	10.51	10.51	0.96%	976,017
Sep 9, 2026	10.54	10.69	10.37	10.41	10.41	-1.61%	532,392
Sep 8, 2026	10.44	10.62	10.44	10.58	10.58	0.86%	531,080
Sep 7, 2026	10.54	10.54	10.44	10.49	10.49	-0.94%	302,414
Sep 4, 2026	10.60	10.60	10.48	10.59	10.59	-0.47%	395,019
Sep 3, 2026	10.80	10.83	10.53	10.64	10.64	-1.39%	586,606
Sep 2, 2026	10.57	10.79	10.57	10.79	10.79	1.60%	575,076
Sep 1, 2026	10.84	10.99	10.48	10.62	10.62	-2.21%	1,543,975
Aug 31, 2026	10.80	10.99	10.75	10.86	10.86	0.56%	869,666
Aug 28, 2026	10.61	10.88	10.61	10.80	10.80	2.47%	477,108
Aug 27, 2026	10.53	10.58	10.42	10.54	10.54	-0.57%	590,931
Aug 26, 2026	10.48	10.65	10.47	10.60	10.60	0.86%	579,308
Aug 25, 2026	10.51	10.59	10.35	10.51	10.51	-0.47%	622,723
Aug 24, 2026	10.56	10.63	10.45	10.56	10.56	-0.75%	626,127
Aug 21, 2026	10.73	10.80	10.62	10.64	10.64	-0.75%	597,133
Aug 20, 2026	10.81	10.83	10.48	10.72	10.72	-1.47%	739,127
Aug 19, 2026	10.73	10.90	10.70	10.88	10.88	0.46%	654,417
Aug 18, 2026	10.69	10.83	10.58	10.83	10.83	1.21%	904,492
Aug 17, 2026	10.85	10.90	10.70	10.70	10.70	-2.37%	658,284
Aug 14, 2026	10.85	11.04	10.77	10.96	10.96	2.53%	1,614,278