Clariant AG (VIE:CLN)
Austria · Delayed Price · Currency is EUR 10.61
+0.32 (3.11%)
At close: Aug 6, 2026
VIE:CLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.72 | 10.76 | 10.65 | 10.76 | 10.76 | 1.41% | - |
| Aug 6, 2026 | 10.55 | 10.61 | 10.48 | 10.61 | 10.61 | 3.11% | - |
| Aug 5, 2026 | 10.41 | 10.41 | 10.29 | 10.29 | 10.29 | 0.29% | - |
| Aug 4, 2026 | 10.45 | 10.45 | 10.26 | 10.26 | 10.26 | -1.44% | - |
| Aug 3, 2026 | 10.46 | 10.46 | 10.41 | 10.41 | 10.41 | 6.39% | - |
| Jul 31, 2026 | 9.92 | 9.92 | 9.79 | 9.79 | 9.79 | 3.93% | 2,288 |
| Jul 30, 2026 | 9.68 | 9.68 | 9.42 | 9.42 | 9.42 | 13.30% | - |
| Jul 29, 2026 | 8.29 | 8.31 | 8.22 | 8.31 | 8.31 | 2.72% | - |
| Jul 28, 2026 | 7.97 | 8.10 | 7.97 | 8.09 | 8.09 | 1.76% | - |
| Jul 27, 2026 | 8.04 | 8.14 | 7.95 | 7.95 | 7.95 | 0.95% | - |
| Jul 24, 2026 | 7.82 | 7.93 | 7.82 | 7.88 | 7.88 | 1.09% | - |
| Jul 23, 2026 | 7.77 | 7.85 | 7.76 | 7.79 | 7.79 | -2.62% | - |
| Jul 22, 2026 | 7.91 | 8.05 | 7.91 | 8.00 | 8.00 | 2.24% | - |
| Jul 21, 2026 | 7.72 | 7.83 | 7.72 | 7.83 | 7.83 | 1.10% | - |
| Jul 20, 2026 | 8.09 | 8.09 | 7.73 | 7.74 | 7.74 | -7.42% | 2,252 |
| Jul 17, 2026 | 8.32 | 8.36 | 8.19 | 8.36 | 8.36 | -0.48% | - |
| Jul 16, 2026 | 8.44 | 8.44 | 8.38 | 8.40 | 8.40 | -1.06% | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.37 | 8.49 | 8.49 | -1.57% | - |
| Jul 14, 2026 | 8.45 | 8.63 | 8.45 | 8.63 | 8.63 | 2.86% | - |
| Jul 13, 2026 | 8.14 | 8.39 | 8.14 | 8.39 | 8.39 | 3.07% | - |
| Jul 10, 2026 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 1.75% | - |
| Jul 9, 2026 | 7.96 | 8.07 | 7.96 | 8.00 | 8.00 | 1.98% | 1,102 |
| Jul 8, 2026 | 7.92 | 7.93 | 7.84 | 7.84 | 7.84 | -1.57% | - |
| Jul 7, 2026 | 8.01 | 8.06 | 7.97 | 7.97 | 7.97 | -0.13% | - |
| Jul 6, 2026 | 7.97 | 8.00 | 7.97 | 7.98 | 7.98 | 0.63% | - |
| Jul 3, 2026 | 7.84 | 7.93 | 7.79 | 7.93 | 7.93 | 1.15% | - |
| Jul 2, 2026 | 7.69 | 7.84 | 7.69 | 7.84 | 7.84 | 1.62% | - |
| Jul 1, 2026 | 7.63 | 7.71 | 7.54 | 7.71 | 7.71 | 0.85% | - |
| Jun 30, 2026 | 7.74 | 7.74 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jun 29, 2026 | 7.89 | 7.89 | 7.75 | 7.75 | 7.75 | -2.39% | - |
| Jun 26, 2026 | 8.06 | 8.08 | 7.94 | 7.94 | 7.94 | -2.28% | - |
| Jun 25, 2026 | 8.16 | 8.17 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Jun 24, 2026 | 8.13 | 8.20 | 7.91 | 8.14 | 8.14 | 1.12% | - |
| Jun 23, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -2.07% | - |
| Jun 22, 2026 | 8.17 | 8.22 | 8.16 | 8.22 | 8.22 | 0.92% | - |
| Jun 19, 2026 | 8.14 | 8.19 | 8.14 | 8.15 | 8.15 | -0.24% | - |
| Jun 18, 2026 | 8.31 | 8.31 | 8.09 | 8.17 | 8.17 | -2.91% | - |
| Jun 17, 2026 | 8.16 | 8.41 | 8.16 | 8.41 | 8.41 | 1.88% | - |
| Jun 16, 2026 | 8.28 | 8.31 | 8.25 | 8.26 | 8.26 | 0.12% | - |
| Jun 15, 2026 | 8.34 | 8.35 | 8.25 | 8.25 | 8.25 | 1.29% | - |
| Jun 12, 2026 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 2.33% | - |
| Jun 11, 2026 | 7.90 | 8.00 | 7.90 | 7.96 | 7.96 | 0.82% | - |
| Jun 10, 2026 | 7.80 | 7.93 | 7.80 | 7.89 | 7.89 | 1.87% | - |
| Jun 9, 2026 | 7.70 | 7.79 | 7.70 | 7.75 | 7.75 | 0.45% | - |
| Jun 8, 2026 | 7.87 | 7.87 | 7.71 | 7.71 | 7.71 | -3.20% | 2,256 |
| Jun 5, 2026 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | -3.28% | - |
| Jun 4, 2026 | 8.31 | 8.31 | 8.20 | 8.24 | 8.24 | -0.42% | - |
| Jun 3, 2026 | 8.23 | 8.27 | 8.17 | 8.27 | 8.27 | -0.96% | - |
| 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% | - |