Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 7.61
-0.43 (-5.29%)
Jun 2, 2026, 5:30 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.63 | 7.74 | 7.59 | 7.63 | - | 0.20% | 584,709 |
| Jun 1, 2026 | 8.03 | 8.25 | 7.91 | 8.03 | 7.61 | 0.06% | 1,431,771 |
| May 29, 2026 | 8.14 | 8.28 | 8.03 | 8.03 | 7.61 | -0.99% | 2,033,259 |
| May 28, 2026 | 8.09 | 8.15 | 8.03 | 8.11 | 7.68 | 0.12% | 639,775 |
| May 27, 2026 | 8.00 | 8.14 | 7.97 | 8.10 | 7.67 | 1.95% | 1,255,097 |
| May 26, 2026 | 8.05 | 8.10 | 7.93 | 7.94 | 7.52 | 0.06% | 717,648 |
| May 22, 2026 | 7.83 | 8.07 | 7.82 | 7.94 | 7.52 | 4.20% | 1,384,045 |
| May 21, 2026 | 7.58 | 7.73 | 7.58 | 7.62 | 7.22 | 0.53% | 845,253 |
| May 20, 2026 | 7.54 | 7.75 | 7.50 | 7.58 | 7.18 | -0.39% | 806,137 |
| May 19, 2026 | 7.61 | 7.67 | 7.49 | 7.61 | 7.21 | -0.65% | 1,044,706 |
| May 18, 2026 | 7.57 | 7.78 | 7.48 | 7.66 | 7.25 | 1.19% | 687,555 |
| May 15, 2026 | 7.45 | 7.67 | 7.45 | 7.57 | 7.17 | 2.09% | 1,010,130 |
| May 13, 2026 | 7.36 | 7.50 | 7.35 | 7.41 | 7.02 | 1.23% | 1,199,458 |
| May 12, 2026 | 7.80 | 7.83 | 7.29 | 7.32 | 6.94 | -6.51% | 1,799,506 |
| May 11, 2026 | 7.83 | 7.91 | 7.73 | 7.83 | 7.42 | -0.38% | 575,129 |
| May 8, 2026 | 8.00 | 8.05 | 7.74 | 7.86 | 7.45 | -2.90% | 1,124,120 |
| May 7, 2026 | 8.25 | 8.28 | 8.05 | 8.10 | 7.67 | -1.88% | 965,333 |
| May 6, 2026 | 8.27 | 8.43 | 8.21 | 8.25 | 7.82 | 0.55% | 711,792 |
| May 5, 2026 | 7.98 | 8.23 | 7.98 | 8.21 | 7.78 | 2.82% | 543,152 |
| May 4, 2026 | 8.17 | 8.27 | 7.98 | 7.98 | 7.56 | -0.81% | 663,193 |
| Apr 30, 2026 | 7.94 | 8.05 | 7.86 | 8.05 | 7.62 | 0.81% | 373,096 |
| Apr 29, 2026 | 7.99 | 8.10 | 7.97 | 7.98 | 7.56 | - | 463,427 |
| Apr 28, 2026 | 7.99 | 8.07 | 7.94 | 7.98 | 7.56 | 0.19% | 495,908 |
| Apr 27, 2026 | 7.99 | 8.04 | 7.91 | 7.97 | 7.55 | 0.06% | 359,336 |
| Apr 24, 2026 | 8.05 | 8.08 | 7.93 | 7.96 | 7.54 | -1.61% | 453,369 |
| Apr 23, 2026 | 8.12 | 8.24 | 8.03 | 8.09 | 7.67 | -0.68% | 429,224 |
| Apr 22, 2026 | 8.21 | 8.34 | 8.12 | 8.15 | 7.72 | -1.21% | 583,046 |
| Apr 21, 2026 | 8.18 | 8.34 | 8.18 | 8.25 | 7.81 | -0.18% | 572,468 |
| Apr 20, 2026 | 8.24 | 8.36 | 8.19 | 8.26 | 7.83 | -0.12% | 770,702 |
| Apr 17, 2026 | 8.44 | 8.47 | 8.27 | 8.27 | 7.84 | -1.14% | 1,280,247 |
| Apr 16, 2026 | 8.18 | 8.44 | 8.18 | 8.37 | 7.93 | 2.58% | 749,141 |
| Apr 15, 2026 | 8.30 | 8.36 | 8.16 | 8.16 | 7.73 | -2.04% | 864,193 |
| Apr 14, 2026 | 8.38 | 8.52 | 8.31 | 8.33 | 7.89 | 0.36% | 977,210 |
| Apr 13, 2026 | 8.35 | 8.41 | 8.28 | 8.30 | 7.86 | -1.60% | 708,028 |
| Apr 10, 2026 | 8.15 | 8.49 | 8.15 | 8.43 | 7.99 | 3.50% | 1,721,210 |
| Apr 9, 2026 | 8.08 | 8.18 | 8.05 | 8.15 | 7.72 | 1.31% | 1,043,213 |
| Apr 8, 2026 | 8.05 | 8.17 | 7.95 | 8.04 | 7.62 | 3.14% | 996,652 |
| Apr 7, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.39 | -0.06% | 879,003 |
| Apr 2, 2026 | 7.69 | 7.85 | 7.69 | 7.80 | 7.39 | 0.13% | 780,678 |
| Apr 1, 2026 | 7.87 | 7.90 | 7.76 | 7.79 | 7.38 | 0.78% | 755,937 |
| Mar 31, 2026 | 7.84 | 7.89 | 7.61 | 7.73 | 7.33 | -1.78% | 1,166,703 |
| Mar 30, 2026 | 7.75 | 7.88 | 7.72 | 7.87 | 7.46 | 1.88% | 596,926 |
| Mar 27, 2026 | 7.69 | 7.79 | 7.65 | 7.73 | 7.32 | 0.39% | 723,938 |
| Mar 26, 2026 | 7.67 | 7.83 | 7.60 | 7.70 | 7.29 | 0.26% | 831,702 |
| Mar 25, 2026 | 7.38 | 7.72 | 7.38 | 7.68 | 7.27 | 5.35% | 1,086,953 |
| Mar 24, 2026 | 7.11 | 7.32 | 7.06 | 7.29 | 6.90 | 3.41% | 1,507,630 |
| Mar 23, 2026 | 6.71 | 7.14 | 6.55 | 7.05 | 6.68 | 3.15% | 2,133,404 |
| Mar 20, 2026 | 6.96 | 7.02 | 6.82 | 6.83 | 6.47 | -1.30% | 5,254,087 |
| Mar 19, 2026 | 7.11 | 7.11 | 6.90 | 6.92 | 6.56 | -4.55% | 1,712,759 |
| Mar 18, 2026 | 7.40 | 7.40 | 7.16 | 7.25 | 6.87 | -1.49% | 766,498 |