Clariant AG (VIE:CLN)
Austria · Delayed Price · Currency is EUR 8.87
+1.03 (13.21%)
At close: Feb 4, 2026
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 15, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -1.82% | - |
| Dec 12, 2025 | 7.94 | 7.99 | 7.94 | 7.95 | 7.95 | 1.47% | - |
| Dec 11, 2025 | 7.81 | 7.84 | 7.72 | 7.84 | 7.84 | 0.77% | - |
| Dec 10, 2025 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | 2.17% | - |
| Dec 9, 2025 | 7.69 | 7.70 | 7.61 | 7.61 | 7.61 | -1.62% | - |
| Dec 8, 2025 | 7.79 | 7.79 | 7.73 | 7.74 | 7.74 | -0.26% | - |
| Dec 5, 2025 | 7.75 | 7.81 | 7.75 | 7.76 | 7.76 | 0.06% | - |
| Dec 4, 2025 | 7.77 | 7.79 | 7.75 | 7.75 | 7.75 | -0.06% | - |
| Dec 3, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | -1.71% | - |
| Dec 2, 2025 | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | 0.38% | - |
| Dec 1, 2025 | 7.82 | 7.87 | 7.82 | 7.86 | 7.86 | 1.22% | - |
| Nov 28, 2025 | 7.75 | 7.79 | 7.75 | 7.77 | 7.77 | 0.84% | - |
| Nov 27, 2025 | 7.70 | 7.73 | 7.70 | 7.70 | 7.70 | -0.26% | - |
| Nov 26, 2025 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 0.52% | - |
| Nov 25, 2025 | 7.63 | 7.71 | 7.56 | 7.68 | 7.68 | 1.39% | 2,399 |
| Nov 24, 2025 | 7.48 | 7.67 | 7.48 | 7.58 | 7.58 | 2.09% | 1,959 |
| Nov 21, 2025 | 7.23 | 7.42 | 7.23 | 7.42 | 7.42 | 2.63% | 660 |
| Nov 20, 2025 | 7.37 | 7.37 | 7.23 | 7.23 | 7.23 | -1.57% | - |