Clariant AG (SWX:CLN)
Switzerland · Delayed Price · Currency is CHF 9.15
+0.25 (2.75%)
Jul 31, 2026, 5:30 PM CET
Clariant AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.42 | 7.54 | 7.40 | 7.48 | 7.48 | 2.40% | 1,143,055 |
| Jun 11, 2026 | 7.25 | 7.42 | 7.25 | 7.31 | 7.31 | 0.55% | 869,423 |
| Jun 10, 2026 | 7.20 | 7.34 | 7.13 | 7.27 | 7.27 | 1.82% | 1,659,070 |
| Jun 9, 2026 | 7.09 | 7.20 | 7.07 | 7.14 | 7.14 | 0.78% | 707,123 |
| Jun 8, 2026 | 7.23 | 7.27 | 7.02 | 7.08 | 7.08 | -3.08% | 1,217,547 |
| Jun 5, 2026 | 7.38 | 7.46 | 7.28 | 7.31 | 7.31 | -2.92% | 3,464,397 |
| Jun 4, 2026 | 7.57 | 7.67 | 7.48 | 7.53 | 7.53 | -0.86% | 766,869 |
| Jun 3, 2026 | 7.58 | 7.60 | 7.48 | 7.59 | 7.59 | -0.20% | 1,004,756 |
| Jun 2, 2026 | 7.63 | 7.74 | 7.59 | 7.61 | 7.61 | -0.07% | 1,154,331 |
| 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 |