Clariant AG (VIE:CLN)
Austria · Delayed Price · Currency is EUR 8.42
-0.11 (-1.23%)
At close: Apr 2, 2026
VIE:CLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.44 | 8.51 | 8.41 | 8.42 | 8.42 | -1.23% | 1,167 |
| Apr 1, 2026 | 8.55 | 8.55 | 8.50 | 8.53 | 8.53 | 0.71% | 1,167 |
| Mar 31, 2026 | 8.43 | 8.48 | 8.35 | 8.47 | 8.47 | -1.23% | 2,800 |
| Mar 30, 2026 | 8.41 | 8.57 | 8.41 | 8.57 | 8.57 | 1.36% | 5,184 |
| Mar 27, 2026 | 8.36 | 8.46 | 8.35 | 8.46 | 8.46 | -0.59% | - |
| Mar 26, 2026 | 8.33 | 8.51 | 8.33 | 8.51 | 8.51 | 1.43% | - |
| Mar 25, 2026 | 8.10 | 8.42 | 8.10 | 8.39 | 8.39 | 5.87% | 8,270 |
| Mar 24, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 2.39% | - |
| Mar 23, 2026 | 7.35 | 7.78 | 7.23 | 7.74 | 7.74 | 2.25% | 2,785 |
| Mar 20, 2026 | 7.62 | 7.68 | 7.57 | 7.57 | 7.57 | -0.98% | - |
| Mar 19, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | -3.72% | - |
| Mar 18, 2026 | 8.16 | 8.16 | 7.94 | 7.94 | 7.94 | -1.73% | - |
| Mar 17, 2026 | 7.99 | 8.08 | 7.99 | 8.08 | 8.08 | 0.25% | - |
| Mar 16, 2026 | 8.07 | 8.16 | 8.06 | 8.06 | 8.06 | -3.94% | - |
| Mar 13, 2026 | 8.52 | 8.53 | 8.39 | 8.39 | 8.39 | -0.89% | 1,278 |
| Mar 12, 2026 | 8.51 | 8.51 | 8.46 | 8.46 | 8.46 | 1.26% | - |
| Mar 11, 2026 | 8.26 | 8.37 | 8.26 | 8.36 | 8.36 | -0.18% | 2,928 |
| Mar 10, 2026 | 8.30 | 8.37 | 8.30 | 8.37 | 8.37 | 3.08% | - |
| Mar 9, 2026 | 8.08 | 8.18 | 8.08 | 8.12 | 8.12 | -1.52% | 1,296 |
| Mar 6, 2026 | 8.47 | 8.47 | 8.25 | 8.25 | 8.25 | -3.45% | - |
| Mar 5, 2026 | 8.44 | 8.61 | 8.44 | 8.54 | 8.54 | 0.53% | - |
| Mar 4, 2026 | 8.41 | 8.62 | 8.38 | 8.50 | 8.50 | 0.18% | 13,275 |
| Mar 3, 2026 | 8.72 | 8.72 | 8.41 | 8.48 | 8.48 | -4.40% | - |
| Mar 2, 2026 | 9.15 | 9.20 | 8.86 | 8.87 | 8.87 | -4.21% | 5,974 |
| Feb 27, 2026 | 9.06 | 9.26 | 9.06 | 9.26 | 9.26 | 1.59% | 2,773 |
| Feb 26, 2026 | 8.91 | 9.20 | 8.75 | 9.12 | 9.12 | 3.58% | 15,334 |
| Feb 25, 2026 | 8.76 | 8.80 | 8.73 | 8.80 | 8.80 | 0.86% | - |
| Feb 24, 2026 | 8.76 | 8.81 | 8.73 | 8.73 | 8.73 | 2.83% | - |
| Feb 23, 2026 | 8.52 | 8.54 | 8.49 | 8.49 | 8.49 | -2.86% | - |
| Feb 20, 2026 | 8.75 | 8.75 | 8.70 | 8.74 | 8.74 | -0.96% | 2,592 |
| Feb 19, 2026 | 9.00 | 9.00 | 8.78 | 8.82 | 8.82 | -0.23% | - |
| Feb 18, 2026 | 8.88 | 8.88 | 8.83 | 8.84 | 8.84 | -1.39% | - |
| Feb 17, 2026 | 9.01 | 9.02 | 8.97 | 8.97 | 8.97 | -1.16% | - |
| Feb 16, 2026 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | -1.04% | - |
| Feb 13, 2026 | 9.25 | 9.25 | 9.08 | 9.17 | 9.17 | -2.60% | - |
| Feb 12, 2026 | 9.34 | 9.41 | 9.34 | 9.41 | 9.41 | 2.12% | - |
| Feb 11, 2026 | 9.26 | 9.26 | 9.20 | 9.22 | 9.22 | 0.60% | - |
| Feb 10, 2026 | 9.20 | 9.20 | 9.12 | 9.16 | 9.16 | 0.44% | - |
| Feb 9, 2026 | 9.00 | 9.13 | 9.00 | 9.12 | 9.12 | 1.22% | - |
| Feb 6, 2026 | 9.02 | 9.02 | 8.93 | 9.01 | 9.01 | - | - |
| Feb 5, 2026 | 9.05 | 9.05 | 8.94 | 9.01 | 9.01 | 1.58% | 1,281 |
| Feb 4, 2026 | 8.12 | 9.10 | 8.12 | 8.87 | 8.87 | 13.21% | 7,498 |
| Feb 3, 2026 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 1.42% | - |
| Feb 2, 2026 | 7.77 | 7.77 | 7.61 | 7.73 | 7.73 | -1.47% | - |
| Jan 30, 2026 | 7.79 | 7.84 | 7.76 | 7.84 | 7.84 | -0.57% | - |
| Jan 29, 2026 | 8.00 | 8.00 | 7.78 | 7.89 | 7.89 | -0.50% | - |
| Jan 28, 2026 | 7.89 | 7.93 | 7.84 | 7.93 | 7.93 | -0.25% | - |
| Jan 27, 2026 | 7.98 | 7.98 | 7.88 | 7.95 | 7.95 | -0.38% | - |
| Jan 26, 2026 | 7.94 | 7.98 | 7.88 | 7.98 | 7.98 | 1.33% | - |
| Jan 23, 2026 | 7.89 | 7.95 | 7.86 | 7.87 | 7.87 | 0.13% | - |