Clariant AG (VIE:CLN)
Austria · Delayed Price · Currency is EUR 8.35
+0.01 (0.17%)
At close: Jun 2, 2026
VIE:CLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.36 | 8.36 | 8.33 | 8.35 | 8.35 | 0.17% | - |
| Jun 1, 2026 | 8.75 | 8.97 | 8.75 | 8.80 | 8.34 | -0.06% | - |
| May 29, 2026 | 8.88 | 9.04 | 8.80 | 8.80 | 8.34 | -1.07% | - |
| May 28, 2026 | 8.84 | 8.90 | 8.77 | 8.90 | 8.43 | 1.08% | - |
| May 27, 2026 | 8.74 | 8.87 | 8.74 | 8.80 | 8.34 | 1.03% | - |
| May 26, 2026 | 8.78 | 8.78 | 8.71 | 8.71 | 8.25 | -2.24% | - |
| May 25, 2026 | 8.85 | 8.91 | 8.85 | 8.91 | 8.44 | 1.42% | - |
| May 22, 2026 | 8.71 | 8.82 | 8.71 | 8.79 | 8.33 | 5.40% | - |
| May 21, 2026 | 8.32 | 8.40 | 8.32 | 8.34 | 7.90 | 0.54% | - |
| May 20, 2026 | 8.28 | 8.36 | 8.28 | 8.29 | 7.86 | 1.04% | - |
| May 19, 2026 | 8.31 | 8.34 | 8.20 | 8.21 | 7.78 | -2.84% | 2,274 |
| May 18, 2026 | 8.23 | 8.45 | 8.23 | 8.45 | 8.00 | 3.24% | - |
| May 15, 2026 | 8.23 | 8.29 | 8.18 | 8.18 | 7.75 | -2.04% | - |
| May 14, 2026 | 8.26 | 8.35 | 8.26 | 8.35 | 7.91 | 3.60% | - |
| May 13, 2026 | 8.17 | 8.17 | 8.04 | 8.06 | 7.64 | -1.29% | - |
| May 12, 2026 | 8.46 | 8.46 | 8.17 | 8.17 | 7.74 | -5.06% | - |
| May 11, 2026 | 8.55 | 8.60 | 8.47 | 8.60 | 8.15 | -0.17% | 3,016 |
| May 8, 2026 | 8.57 | 8.69 | 8.53 | 8.62 | 8.16 | -3.37% | 7,247 |
| May 7, 2026 | 9.03 | 9.03 | 8.86 | 8.92 | 8.45 | -1.44% | 1,949 |
| May 6, 2026 | 9.13 | 9.15 | 9.05 | 9.05 | 8.57 | 1.86% | - |
| May 5, 2026 | 8.85 | 8.89 | 8.82 | 8.88 | 8.42 | -0.28% | 1,167 |
| May 4, 2026 | 8.90 | 8.98 | 8.90 | 8.91 | 8.44 | 2.77% | - |
| Apr 30, 2026 | 8.59 | 8.67 | 8.59 | 8.67 | 8.21 | -0.06% | - |
| Apr 29, 2026 | 8.73 | 8.73 | 8.67 | 8.67 | 8.22 | -0.34% | - |
| Apr 28, 2026 | 8.61 | 8.73 | 8.61 | 8.70 | 8.25 | 0.64% | - |
| Apr 27, 2026 | 8.67 | 8.72 | 8.65 | 8.65 | 8.19 | - | - |
| Apr 24, 2026 | 8.78 | 8.78 | 8.65 | 8.65 | 8.19 | -1.93% | - |
| Apr 23, 2026 | 8.91 | 8.91 | 8.82 | 8.82 | 8.35 | -1.12% | - |
| Apr 22, 2026 | 8.97 | 9.08 | 8.92 | 8.92 | 8.45 | -1.22% | - |
| Apr 21, 2026 | 9.04 | 9.06 | 9.01 | 9.03 | 8.55 | 1.06% | - |
| Apr 20, 2026 | 9.04 | 9.04 | 8.93 | 8.93 | 8.46 | -1.54% | - |
| Apr 17, 2026 | 9.15 | 9.15 | 9.07 | 9.07 | 8.60 | -0.11% | - |
| Apr 16, 2026 | 9.04 | 9.09 | 9.04 | 9.08 | 8.61 | 1.51% | - |
| Apr 15, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.48 | -2.61% | - |
| Apr 14, 2026 | 9.17 | 9.25 | 9.17 | 9.19 | 8.71 | 2.17% | - |
| Apr 13, 2026 | 9.06 | 9.06 | 8.99 | 8.99 | 8.52 | -1.59% | - |
| Apr 10, 2026 | 8.87 | 9.14 | 8.87 | 9.14 | 8.66 | 3.75% | - |
| Apr 9, 2026 | 8.82 | 8.82 | 8.76 | 8.81 | 8.35 | 0.92% | - |
| Apr 8, 2026 | 8.70 | 8.73 | 8.70 | 8.73 | 8.27 | 2.23% | - |
| Apr 7, 2026 | 8.63 | 8.63 | 8.54 | 8.54 | 8.09 | 1.37% | - |
| Apr 2, 2026 | 8.44 | 8.51 | 8.41 | 8.42 | 7.98 | -1.23% | 1,167 |
| Apr 1, 2026 | 8.55 | 8.55 | 8.50 | 8.53 | 8.08 | 0.71% | 1,167 |
| Mar 31, 2026 | 8.43 | 8.48 | 8.35 | 8.47 | 8.02 | -1.23% | 2,800 |
| Mar 30, 2026 | 8.41 | 8.57 | 8.41 | 8.57 | 8.12 | 1.36% | 5,184 |
| Mar 27, 2026 | 8.36 | 8.46 | 8.35 | 8.46 | 8.01 | -0.59% | - |
| Mar 26, 2026 | 8.33 | 8.51 | 8.33 | 8.51 | 8.06 | 1.43% | - |
| Mar 25, 2026 | 8.10 | 8.42 | 8.10 | 8.39 | 7.95 | 5.87% | 8,270 |
| Mar 24, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.51 | 2.39% | - |
| Mar 23, 2026 | 7.35 | 7.78 | 7.23 | 7.74 | 7.33 | 2.25% | 2,785 |
| Mar 20, 2026 | 7.62 | 7.68 | 7.57 | 7.57 | 7.17 | -0.98% | - |