Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 10.64
-0.08 (-0.75%)
Aug 21, 2026, 5:31 PM CET
Clariant AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 10.43 | 10.69 | 10.33 | 10.69 | 10.69 | 2.49% | 1,767,196 |
| Aug 12, 2026 | 10.35 | 10.56 | 10.22 | 10.43 | 10.43 | 3.88% | 1,459,253 |
| Aug 11, 2026 | 9.90 | 10.12 | 9.90 | 10.04 | 10.04 | 0.80% | 638,821 |
| Aug 10, 2026 | 10.10 | 10.15 | 9.88 | 9.96 | 9.96 | -1.39% | 950,738 |
| Aug 7, 2026 | 10.00 | 10.10 | 9.93 | 10.10 | 10.10 | 1.00% | 1,095,833 |
| Aug 6, 2026 | 9.81 | 10.02 | 9.71 | 10.00 | 10.00 | 3.63% | 1,229,440 |
| Aug 5, 2026 | 9.65 | 9.80 | 9.53 | 9.65 | 9.65 | 0.21% | 918,475 |
| Aug 4, 2026 | 9.71 | 9.87 | 9.54 | 9.63 | 9.63 | -1.63% | 1,115,491 |
| Aug 3, 2026 | 9.39 | 9.85 | 9.39 | 9.79 | 9.79 | 6.99% | 2,492,518 |
| Jul 31, 2026 | 8.92 | 9.28 | 8.79 | 9.15 | 9.15 | 2.75% | 2,236,389 |
| Jul 30, 2026 | 8.28 | 9.21 | 8.28 | 8.91 | 8.91 | 16.10% | 5,663,308 |
| Jul 29, 2026 | 7.60 | 7.77 | 7.60 | 7.67 | 7.67 | 1.79% | 715,828 |
| Jul 28, 2026 | 7.35 | 7.57 | 7.35 | 7.54 | 7.54 | 1.62% | 1,263,131 |
| Jul 27, 2026 | 7.50 | 7.50 | 7.36 | 7.42 | 7.42 | -0.13% | 723,439 |
| Jul 24, 2026 | 7.25 | 7.43 | 7.24 | 7.43 | 7.43 | 2.13% | 573,108 |
| Jul 23, 2026 | 7.23 | 7.34 | 7.20 | 7.27 | 7.27 | -0.07% | 533,736 |
| Jul 22, 2026 | 7.25 | 7.47 | 7.25 | 7.28 | 7.28 | - | 827,652 |
| Jul 21, 2026 | 7.18 | 7.32 | 7.11 | 7.28 | 7.28 | 0.97% | 796,865 |
| Jul 20, 2026 | 7.56 | 7.56 | 7.09 | 7.21 | 7.21 | -6.43% | 2,402,518 |
| Jul 17, 2026 | 7.70 | 7.76 | 7.66 | 7.70 | 7.70 | -0.58% | 709,314 |
| Jul 16, 2026 | 7.82 | 7.83 | 7.71 | 7.75 | 7.75 | -1.02% | 686,161 |
| Jul 15, 2026 | 7.94 | 7.94 | 7.72 | 7.83 | 7.83 | -1.20% | 598,255 |
| Jul 14, 2026 | 7.78 | 8.05 | 7.78 | 7.92 | 7.92 | 2.26% | 1,196,247 |
| Jul 13, 2026 | 7.50 | 7.80 | 7.50 | 7.75 | 7.75 | 3.82% | 1,019,111 |
| Jul 10, 2026 | 7.36 | 7.53 | 7.36 | 7.46 | 7.46 | 1.50% | 953,278 |
| Jul 9, 2026 | 7.35 | 7.46 | 7.32 | 7.35 | 7.35 | 1.52% | 627,871 |
| Jul 8, 2026 | 7.29 | 7.33 | 7.22 | 7.24 | 7.24 | -1.43% | 558,029 |
| Jul 7, 2026 | 7.35 | 7.45 | 7.34 | 7.35 | 7.35 | 0.07% | 586,153 |
| Jul 6, 2026 | 7.35 | 7.41 | 7.30 | 7.34 | 7.34 | 0.75% | 752,643 |
| Jul 3, 2026 | 7.21 | 7.32 | 7.17 | 7.29 | 7.29 | 1.46% | 633,528 |
| Jul 2, 2026 | 7.08 | 7.24 | 7.05 | 7.18 | 7.18 | 1.20% | 702,682 |
| Jul 1, 2026 | 7.05 | 7.10 | 6.92 | 7.10 | 7.10 | 0.64% | 1,129,609 |
| Jun 30, 2026 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | -1.40% | 742,239 |
| Jun 29, 2026 | 7.29 | 7.31 | 7.12 | 7.15 | 7.15 | -2.19% | 802,661 |
| Jun 26, 2026 | 7.40 | 7.51 | 7.27 | 7.31 | 7.31 | -1.95% | 723,141 |
| Jun 25, 2026 | 7.55 | 7.57 | 7.45 | 7.46 | 7.46 | -0.67% | 925,636 |
| Jun 24, 2026 | 7.44 | 7.60 | 7.43 | 7.51 | 7.51 | 1.01% | 1,535,973 |
| Jun 23, 2026 | 7.49 | 7.51 | 7.35 | 7.43 | 7.43 | -1.98% | 854,015 |
| Jun 22, 2026 | 7.60 | 7.65 | 7.54 | 7.58 | 7.58 | -0.07% | 480,729 |
| Jun 19, 2026 | 7.50 | 7.59 | 7.50 | 7.59 | 7.59 | 0.86% | 1,172,478 |
| Jun 18, 2026 | 7.61 | 7.65 | 7.42 | 7.52 | 7.52 | -2.72% | 854,436 |
| Jun 17, 2026 | 7.57 | 7.73 | 7.50 | 7.73 | 7.73 | 1.78% | 1,031,932 |
| Jun 16, 2026 | 7.64 | 7.69 | 7.56 | 7.60 | 7.60 | 0.07% | 647,530 |
| Jun 15, 2026 | 7.61 | 7.79 | 7.56 | 7.59 | 7.59 | 1.47% | 1,003,307 |