Clariant AG (FRA:CLRS)
Germany
· Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
At close: Dec 4, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | - |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | - |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Nov 3, 2025 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 8.33% | 50 |
| Oct 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Oct 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Oct 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Oct 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.26% | - |
| Oct 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Oct 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -7.93% | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -15.79% | - |
| Sep 18, 2025 | 8.00 | 9.50 | 8.00 | 9.50 | 9.50 | 18.75% | 1 |
| Sep 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Sep 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Aug 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | - |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.05% | - |
| Aug 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Aug 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Aug 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5.45% | - |
| Aug 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Aug 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 20.00% | - |
| Aug 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |