Clariant AG (VIE:CLN)
Austria · Delayed Price · Currency is EUR 10.99
-0.16 (-1.43%)
At close: Sep 18, 2026
VIE:CLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 11.13 | 11.15 | 11.12 | 11.15 | 11.15 | 0.72% | - |
| Sep 16, 2026 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 1.47% | - |
| Sep 15, 2026 | 10.80 | 10.92 | 10.80 | 10.91 | 10.91 | -1.27% | - |
| Sep 14, 2026 | 10.91 | 11.05 | 10.91 | 11.05 | 11.05 | 1.01% | - |
| Sep 11, 2026 | 11.08 | 11.08 | 10.93 | 10.94 | 10.94 | -1.80% | - |
| Sep 10, 2026 | 11.11 | 11.14 | 10.93 | 11.14 | 11.14 | -0.71% | 2,510 |
| Sep 9, 2026 | 11.24 | 11.24 | 11.15 | 11.22 | 11.22 | -0.53% | - |
| Sep 8, 2026 | 11.11 | 11.28 | 11.11 | 11.28 | 11.28 | 1.26% | - |
| Sep 7, 2026 | 11.17 | 11.19 | 11.12 | 11.14 | 11.14 | -0.54% | - |
| Sep 4, 2026 | 11.22 | 11.22 | 11.17 | 11.20 | 11.20 | -1.75% | - |
| Sep 3, 2026 | 11.52 | 11.52 | 11.32 | 11.40 | 11.40 | -0.09% | - |
| Sep 2, 2026 | 11.29 | 11.41 | 11.29 | 11.41 | 11.41 | 1.24% | - |
| Sep 1, 2026 | 11.58 | 11.58 | 11.27 | 11.27 | 11.27 | -3.26% | - |
| Aug 31, 2026 | 11.61 | 11.66 | 11.61 | 11.65 | 11.65 | 0.60% | 2 |
| Aug 28, 2026 | 11.38 | 11.58 | 11.38 | 11.58 | 11.58 | 3.30% | 172 |
| Aug 27, 2026 | 11.17 | 11.27 | 11.17 | 11.21 | 11.21 | -0.44% | - |
| Aug 26, 2026 | 11.19 | 11.26 | 11.19 | 11.26 | 11.26 | 1.17% | - |
| Aug 25, 2026 | 11.21 | 11.28 | 11.13 | 11.13 | 11.13 | -0.89% | - |
| Aug 24, 2026 | 11.41 | 11.41 | 11.19 | 11.23 | 11.23 | -1.66% | 1 |
| Aug 21, 2026 | 11.52 | 11.52 | 11.42 | 11.42 | 11.42 | 1.15% | - |
| Aug 20, 2026 | 11.55 | 11.55 | 11.29 | 11.29 | 11.29 | -2.25% | 4 |
| Aug 19, 2026 | 11.54 | 11.55 | 11.44 | 11.55 | 11.55 | 0.79% | - |
| Aug 18, 2026 | 11.34 | 11.46 | 11.34 | 11.46 | 11.46 | 0.35% | - |
| Aug 17, 2026 | 11.52 | 11.57 | 11.42 | 11.42 | 11.42 | -1.81% | - |
| Aug 14, 2026 | 11.56 | 11.68 | 11.56 | 11.63 | 11.63 | 3.84% | 7,513 |
| Aug 13, 2026 | 11.19 | 11.27 | 11.19 | 11.20 | 11.20 | -0.36% | - |
| Aug 12, 2026 | 11.05 | 11.24 | 11.05 | 11.24 | 11.24 | 4.66% | - |
| Aug 11, 2026 | 10.65 | 10.74 | 10.65 | 10.74 | 10.74 | 1.32% | - |
| Aug 10, 2026 | 10.82 | 10.82 | 10.60 | 10.60 | 10.60 | -1.49% | - |
| 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% | - |