Clariant AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.73	10.85	10.54	10.57	-	1.15%	468,456
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
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