Clariant AG (FRA:CLRN)
Germany
· Delayed Price · Currency is EUR 7.71
-0.09 (-1.22%)
At close: Dec 4, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% | - |
| Dec 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.22% | - |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.33% | - |
| Dec 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.87% | - |
| Dec 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.06% | 712 |
| Nov 28, 2025 | 7.75 | 7.80 | 7.75 | 7.76 | 7.76 | 1.04% | 2,000 |
| Nov 27, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.73% | - |
| Nov 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.19% | - |
| Nov 25, 2025 | 7.59 | 7.80 | 7.59 | 7.80 | 7.80 | 2.77% | 1,012 |
| Nov 24, 2025 | 7.46 | 7.60 | 7.46 | 7.59 | 7.59 | 5.42% | 1,350 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.77% | - |
| Nov 20, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.30% | - |
| Nov 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.17% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.02% | - |
| Nov 17, 2025 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -2.33% | 1,315 |
| Nov 14, 2025 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | 0.13% | 685 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.81% | - |
| Nov 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.43% | - |
| Nov 11, 2025 | 7.34 | 7.39 | 7.11 | 7.11 | 7.11 | -4.37% | 800 |
| Nov 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | 100 |
| Nov 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.34% | - |
| Nov 6, 2025 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | -1.01% | 820 |
| Nov 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.26% | - |
| Nov 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.34% | - |
| Nov 3, 2025 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -1.16% | 1,000 |
| Oct 31, 2025 | 7.71 | 7.79 | 7.71 | 7.79 | 7.79 | 0.78% | 300 |
| Oct 30, 2025 | 7.72 | 7.86 | 7.72 | 7.73 | 7.73 | 0.06% | 1,644 |
| Oct 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.09% | - |
| Oct 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.14% | - |
| Oct 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | - |
| Oct 24, 2025 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 1.28% | 100 |
| Oct 23, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.32% | - |
| Oct 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.45% | - |
| Oct 21, 2025 | 7.86 | 7.86 | 7.77 | 7.80 | 7.80 | -0.38% | 850 |
| Oct 20, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.15% | - |
| Oct 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.79% | - |
| Oct 16, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Oct 15, 2025 | 7.60 | 7.62 | 7.60 | 7.61 | 7.61 | 1.26% | 1,900 |
| Oct 14, 2025 | 7.54 | 7.54 | 7.50 | 7.51 | 7.51 | -1.18% | 1,066 |
| Oct 13, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.17% | 2,013 |
| Oct 10, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Oct 9, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% | - |
| Oct 8, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | -1.48% | 1,070 |
| Oct 7, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.06% | - |
| Oct 6, 2025 | 8.06 | 8.06 | 7.74 | 7.77 | 7.77 | 0.45% | 427 |
| Oct 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.96% | - |
| Oct 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.32% | - |
| Oct 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.70% | - |
| Sep 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.32% | - |
| Sep 29, 2025 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 0.45% | 685 |
| Sep 26, 2025 | 7.87 | 7.87 | 7.80 | 7.80 | 7.80 | -1.89% | 615 |
| Sep 25, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.91% | 100 |
| Sep 24, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.43% | - |
| Sep 23, 2025 | 7.92 | 8.16 | 7.92 | 8.14 | 8.14 | 2.78% | 4,000 |
| Sep 22, 2025 | 8.03 | 8.03 | 7.92 | 7.92 | 7.92 | -0.88% | 10,000 |
| Sep 19, 2025 | 8.18 | 8.18 | 7.99 | 7.99 | 7.99 | -2.80% | 900 |
| Sep 18, 2025 | 8.53 | 8.53 | 8.22 | 8.22 | 8.22 | -3.46% | 2,384 |
| Sep 17, 2025 | 8.63 | 8.63 | 8.52 | 8.52 | 8.52 | -2.74% | 500 |
| Sep 16, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.33% | - |
| Sep 15, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.29% | - |
| Sep 12, 2025 | 8.68 | 8.68 | 8.62 | 8.62 | 8.62 | -0.63% | 500 |
| Sep 11, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.37% | - |
| Sep 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Sep 9, 2025 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | 1.44% | 50 |
| Sep 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.52% | - |
| Sep 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.29% | - |
| Sep 4, 2025 | 8.59 | 8.59 | 8.51 | 8.51 | 8.51 | -1.50% | 100 |
| Sep 3, 2025 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | -1.31% | 400 |
| Sep 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.06% | 1,120 |
| Sep 1, 2025 | 8.80 | 8.81 | 8.76 | 8.76 | 8.76 | -1.52% | 1,120 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.67% | - |
| Aug 28, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.30% | - |
| Aug 27, 2025 | 8.94 | 8.94 | 8.84 | 8.84 | 8.84 | -2.16% | 1,000 |
| Aug 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.58% | - |
| Aug 25, 2025 | 8.88 | 9.18 | 8.88 | 9.18 | 9.18 | 5.15% | 6,507 |
| Aug 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.96% | - |
| Aug 21, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.40% | - |
| Aug 20, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.63% | - |
| Aug 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.18% | - |
| Aug 18, 2025 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -1.39% | 970 |
| Aug 15, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% | - |
| Aug 14, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 500 |
| Aug 13, 2025 | 8.63 | 8.63 | 8.55 | 8.55 | 8.55 | -0.98% | 450 |
| Aug 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.26% | - |
| Aug 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.45% | 300 |
| Aug 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.83% | - |
| Aug 7, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.31% | - |
| Aug 6, 2025 | 8.63 | 8.67 | 8.63 | 8.67 | 8.67 | -0.80% | 460 |
| Aug 5, 2025 | 8.80 | 8.83 | 8.74 | 8.74 | 8.74 | -0.40% | 700 |
| Aug 4, 2025 | 9.00 | 9.00 | 8.72 | 8.77 | 8.77 | -2.12% | 1,300 |
| Aug 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.83% | - |
| Jul 31, 2025 | 9.06 | 9.14 | 9.04 | 9.04 | 9.04 | -3.16% | 509 |
| Jul 30, 2025 | 9.26 | 9.33 | 9.26 | 9.33 | 9.33 | -1.94% | 400 |
| Jul 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.94% | - |
| Jul 28, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.61 | 0.79% | 407 |
| Jul 25, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.32% | - |
| Jul 24, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.25% | 800 |
| Jul 23, 2025 | 9.24 | 9.62 | 9.24 | 9.62 | 9.62 | 5.02% | 575 |
| Jul 22, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.33% | - |
| Jul 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% | - |