Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 7.40
+0.08 (1.09%)
May 13, 2026, 11:47 AM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.80 | 7.83 | 7.29 | 7.32 | 7.32 | -6.51% | 1,799,506 |
| May 11, 2026 | 7.83 | 7.91 | 7.73 | 7.83 | 7.83 | -0.38% | 575,129 |
| May 8, 2026 | 8.00 | 8.05 | 7.74 | 7.86 | 7.86 | -2.90% | 1,124,120 |
| May 7, 2026 | 8.25 | 8.28 | 8.05 | 8.10 | 8.10 | -1.88% | 965,333 |
| May 6, 2026 | 8.27 | 8.43 | 8.21 | 8.25 | 8.25 | 0.55% | 711,792 |
| May 5, 2026 | 7.98 | 8.23 | 7.98 | 8.21 | 8.21 | 2.82% | 543,152 |
| May 4, 2026 | 8.17 | 8.27 | 7.98 | 7.98 | 7.98 | -0.81% | 663,193 |
| Apr 30, 2026 | 7.94 | 8.05 | 7.86 | 8.05 | 8.05 | 0.81% | 373,096 |
| Apr 29, 2026 | 7.99 | 8.10 | 7.97 | 7.98 | 7.98 | - | 463,427 |
| Apr 28, 2026 | 7.99 | 8.07 | 7.94 | 7.98 | 7.98 | 0.19% | 495,908 |
| Apr 27, 2026 | 7.99 | 8.04 | 7.91 | 7.97 | 7.97 | 0.06% | 359,336 |
| Apr 24, 2026 | 8.05 | 8.08 | 7.93 | 7.96 | 7.96 | -1.61% | 453,369 |
| Apr 23, 2026 | 8.12 | 8.24 | 8.03 | 8.09 | 8.09 | -0.68% | 429,224 |
| Apr 22, 2026 | 8.21 | 8.34 | 8.12 | 8.15 | 8.15 | -1.21% | 583,046 |
| Apr 21, 2026 | 8.18 | 8.34 | 8.18 | 8.25 | 8.25 | -0.18% | 572,468 |
| Apr 20, 2026 | 8.24 | 8.36 | 8.19 | 8.26 | 8.26 | -0.12% | 770,702 |
| Apr 17, 2026 | 8.44 | 8.47 | 8.27 | 8.27 | 8.27 | -1.14% | 1,280,247 |
| Apr 16, 2026 | 8.18 | 8.44 | 8.18 | 8.37 | 8.37 | 2.58% | 749,141 |
| Apr 15, 2026 | 8.30 | 8.36 | 8.16 | 8.16 | 8.16 | -2.04% | 864,193 |
| Apr 14, 2026 | 8.38 | 8.52 | 8.31 | 8.33 | 8.33 | 0.36% | 977,210 |
| Apr 13, 2026 | 8.35 | 8.41 | 8.28 | 8.30 | 8.30 | -1.60% | 708,028 |
| Apr 10, 2026 | 8.15 | 8.49 | 8.15 | 8.43 | 8.43 | 3.50% | 1,721,210 |
| Apr 9, 2026 | 8.08 | 8.18 | 8.05 | 8.15 | 8.15 | 1.31% | 1,043,213 |
| Apr 8, 2026 | 8.05 | 8.17 | 7.95 | 8.04 | 8.04 | 3.14% | 996,652 |
| Apr 7, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -0.06% | 879,003 |
| Apr 2, 2026 | 7.69 | 7.85 | 7.69 | 7.80 | 7.80 | 0.13% | 780,678 |
| Apr 1, 2026 | 7.87 | 7.90 | 7.76 | 7.79 | 7.79 | 0.78% | 755,937 |
| Mar 31, 2026 | 7.84 | 7.89 | 7.61 | 7.73 | 7.73 | -1.78% | 1,166,703 |
| Mar 30, 2026 | 7.75 | 7.88 | 7.72 | 7.87 | 7.87 | 1.88% | 596,926 |
| Mar 27, 2026 | 7.69 | 7.79 | 7.65 | 7.73 | 7.73 | 0.39% | 723,938 |
| Mar 26, 2026 | 7.67 | 7.83 | 7.60 | 7.70 | 7.70 | 0.26% | 831,702 |
| Mar 25, 2026 | 7.38 | 7.72 | 7.38 | 7.68 | 7.68 | 5.35% | 1,086,953 |
| Mar 24, 2026 | 7.11 | 7.32 | 7.06 | 7.29 | 7.29 | 3.41% | 1,507,630 |
| Mar 23, 2026 | 6.71 | 7.14 | 6.55 | 7.05 | 7.05 | 3.15% | 2,133,404 |
| Mar 20, 2026 | 6.96 | 7.02 | 6.82 | 6.83 | 6.83 | -1.30% | 5,254,087 |
| Mar 19, 2026 | 7.11 | 7.11 | 6.90 | 6.92 | 6.92 | -4.55% | 1,712,759 |
| Mar 18, 2026 | 7.40 | 7.40 | 7.16 | 7.25 | 7.25 | -1.49% | 766,498 |
| Mar 17, 2026 | 7.22 | 7.37 | 7.11 | 7.36 | 7.36 | 1.31% | 887,732 |
| Mar 16, 2026 | 7.38 | 7.40 | 7.24 | 7.27 | 7.27 | -1.56% | 1,100,063 |
| Mar 13, 2026 | 7.69 | 7.73 | 7.37 | 7.38 | 7.38 | -4.28% | 4,438,673 |
| Mar 12, 2026 | 7.51 | 7.75 | 7.47 | 7.71 | 7.71 | 2.39% | 566,170 |
| Mar 11, 2026 | 7.47 | 7.59 | 7.42 | 7.53 | 7.53 | -0.26% | 791,552 |
| Mar 10, 2026 | 7.68 | 7.68 | 7.44 | 7.55 | 7.55 | 2.58% | 759,662 |
| Mar 9, 2026 | 7.19 | 7.41 | 7.14 | 7.36 | 7.36 | -1.14% | 1,068,755 |
| Mar 6, 2026 | 7.68 | 7.68 | 7.37 | 7.45 | 7.45 | -2.62% | 1,102,965 |
| Mar 5, 2026 | 7.76 | 7.87 | 7.63 | 7.65 | 7.65 | -0.78% | 1,146,744 |
| Mar 4, 2026 | 7.71 | 7.88 | 7.54 | 7.71 | 7.71 | 0.46% | 846,383 |
| Mar 3, 2026 | 7.97 | 7.99 | 7.55 | 7.67 | 7.67 | -5.07% | 1,920,573 |
| Mar 2, 2026 | 8.20 | 8.42 | 8.04 | 8.08 | 8.08 | -4.09% | 1,677,956 |
| Feb 27, 2026 | 8.25 | 8.47 | 8.20 | 8.43 | 8.43 | 1.38% | 1,140,865 |