Clariant AG (VIE:CLN)
Austria · Delayed Price · Currency is EUR 8.87
-0.39 (-4.21%)
At close: Mar 2, 2026
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 7.99 | 8.02 | 7.86 | 7.86 | 7.86 | 0.64% | - |
| Jan 21, 2026 | 7.73 | 7.81 | 7.68 | 7.81 | 7.81 | 0.84% | - |
| Jan 20, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.44% | - |
| Jan 19, 2026 | 7.65 | 7.65 | 7.61 | 7.64 | 7.64 | -2.18% | - |
| Jan 16, 2026 | 7.95 | 7.95 | 7.80 | 7.81 | 7.81 | -2.98% | - |
| Jan 15, 2026 | 8.03 | 8.05 | 7.96 | 8.05 | 8.05 | 1.19% | - |
| Jan 14, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 3.31% | - |
| Jan 13, 2026 | 7.81 | 7.81 | 7.62 | 7.70 | 7.70 | -1.72% | - |
| Jan 12, 2026 | 7.88 | 7.88 | 7.81 | 7.83 | 7.83 | -0.19% | - |
| Jan 9, 2026 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | 3.84% | - |
| Jan 8, 2026 | 7.87 | 7.87 | 7.54 | 7.56 | 7.56 | -4.73% | 2,402 |
| Jan 7, 2026 | 7.80 | 7.93 | 7.80 | 7.93 | 7.93 | 3.66% | 2,496 |
| Jan 6, 2026 | 7.68 | 7.68 | 7.58 | 7.65 | 7.65 | 1.66% | - |
| Jan 5, 2026 | 7.78 | 7.78 | 7.53 | 7.53 | 7.53 | -3.96% | - |
| Jan 2, 2026 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 1.56% | - |
| Dec 30, 2025 | 7.69 | 7.73 | 7.69 | 7.72 | 7.72 | -0.06% | - |
| Dec 29, 2025 | 7.62 | 7.72 | 7.62 | 7.72 | 7.72 | 0.92% | - |
| Dec 23, 2025 | 7.58 | 7.68 | 7.58 | 7.65 | 7.65 | 1.39% | - |
| Dec 22, 2025 | 7.63 | 7.63 | 7.49 | 7.55 | 7.55 | -1.31% | - |
| Dec 19, 2025 | 7.72 | 7.73 | 7.65 | 7.65 | 7.65 | -0.46% | - |
| Dec 18, 2025 | 7.59 | 7.68 | 7.55 | 7.68 | 7.68 | 2.40% | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Dec 16, 2025 | 7.77 | 7.83 | 7.77 | 7.80 | 7.80 | -0.06% | - |