Clariant AG (SWX:CLN)
Switzerland
· Delayed Price · Currency is CHF 7.45
-0.20 (-2.62%)
Mar 6, 2026, 5:31 PM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.76 | 7.87 | 7.63 | 7.65 | 7.65 | -0.78% | 1,146,744 |
| Mar 4, 2026 | 7.71 | 7.88 | 7.54 | 7.71 | 7.71 | 0.46% | 846,383 |
| Mar 3, 2026 | 7.97 | 7.99 | 7.55 | 7.67 | 7.67 | -5.07% | 1,920,573 |
| Mar 2, 2026 | 8.20 | 8.42 | 8.04 | 8.08 | 8.08 | -4.09% | 1,677,956 |
| Feb 27, 2026 | 8.25 | 8.47 | 8.20 | 8.43 | 8.43 | 1.38% | 1,140,865 |
| Feb 26, 2026 | 8.10 | 8.46 | 7.89 | 8.31 | 8.31 | 5.59% | 1,513,755 |
| Feb 25, 2026 | 8.00 | 8.06 | 7.87 | 7.87 | 7.87 | -1.62% | 829,852 |
| Feb 24, 2026 | 7.86 | 8.07 | 7.83 | 8.00 | 8.00 | 3.09% | 814,269 |
| Feb 23, 2026 | 7.87 | 7.87 | 7.71 | 7.76 | 7.76 | -1.83% | 1,177,508 |
| Feb 20, 2026 | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -0.06% | 917,465 |
| Feb 19, 2026 | 8.18 | 8.24 | 7.91 | 7.91 | 7.91 | -3.36% | 688,563 |
| Feb 18, 2026 | 8.19 | 8.22 | 8.00 | 8.19 | 8.19 | 0.31% | 808,186 |
| Feb 17, 2026 | 8.20 | 8.28 | 8.10 | 8.16 | 8.16 | -0.43% | 535,664 |
| Feb 16, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.92% | 526,507 |
| Feb 13, 2026 | 8.45 | 8.46 | 8.25 | 8.36 | 8.36 | -1.18% | 923,995 |
| Feb 12, 2026 | 8.50 | 8.65 | 8.38 | 8.46 | 8.46 | 0.18% | 1,159,538 |
| Feb 11, 2026 | 8.47 | 8.50 | 8.37 | 8.44 | 8.44 | -0.18% | 492,638 |
| Feb 10, 2026 | 8.09 | 8.46 | 8.09 | 8.46 | 8.46 | 2.42% | 1,403,231 |
| Feb 9, 2026 | 8.31 | 8.38 | 8.23 | 8.26 | 8.26 | -0.18% | 621,001 |
| Feb 6, 2026 | 8.27 | 8.34 | 8.06 | 8.27 | 8.27 | 0.36% | 943,500 |
| Feb 5, 2026 | 8.30 | 8.39 | 7.99 | 8.24 | 8.24 | -0.06% | 1,356,871 |
| Feb 4, 2026 | 7.37 | 8.37 | 7.37 | 8.25 | 8.25 | 13.26% | 3,084,542 |
| Feb 3, 2026 | 7.23 | 7.29 | 7.12 | 7.28 | 7.28 | 1.11% | 710,971 |
| Feb 2, 2026 | 7.10 | 7.20 | 6.99 | 7.20 | 7.20 | 0.77% | 1,071,438 |
| Jan 30, 2026 | 7.17 | 7.24 | 7.10 | 7.15 | 7.15 | -0.56% | 944,459 |
| Jan 29, 2026 | 7.31 | 7.38 | 7.13 | 7.19 | 7.19 | -1.37% | 719,684 |
| Jan 28, 2026 | 7.28 | 7.35 | 7.16 | 7.29 | 7.29 | 0.28% | 568,706 |
| Jan 27, 2026 | 7.38 | 7.38 | 7.25 | 7.27 | 7.27 | -1.36% | 450,950 |
| Jan 26, 2026 | 7.34 | 7.40 | 7.23 | 7.37 | 7.37 | 0.41% | 517,099 |
| Jan 23, 2026 | 7.35 | 7.40 | 7.25 | 7.34 | 7.34 | -0.47% | 515,649 |
| Jan 22, 2026 | 7.38 | 7.47 | 7.23 | 7.37 | 7.37 | 1.45% | 900,576 |
| Jan 21, 2026 | 7.18 | 7.31 | 7.09 | 7.27 | 7.27 | 1.25% | 709,473 |
| Jan 20, 2026 | 7.00 | 7.21 | 6.99 | 7.18 | 7.18 | 2.43% | 778,951 |
| Jan 19, 2026 | 7.18 | 7.18 | 6.99 | 7.01 | 7.01 | -3.04% | 766,730 |
| Jan 16, 2026 | 7.47 | 7.47 | 7.20 | 7.23 | 7.23 | -3.73% | 769,461 |
| Jan 15, 2026 | 7.50 | 7.55 | 7.38 | 7.51 | 7.51 | 0.27% | 601,852 |
| Jan 14, 2026 | 7.17 | 7.52 | 7.13 | 7.49 | 7.49 | 4.91% | 1,169,051 |
| Jan 13, 2026 | 7.26 | 7.27 | 7.08 | 7.14 | 7.14 | -1.92% | 789,972 |
| Jan 12, 2026 | 7.35 | 7.35 | 7.19 | 7.28 | 7.28 | -0.55% | 471,740 |
| Jan 9, 2026 | 7.24 | 7.35 | 7.21 | 7.32 | 7.32 | 1.67% | 610,213 |
| Jan 8, 2026 | 7.34 | 7.34 | 6.98 | 7.20 | 7.20 | -1.91% | 778,728 |
| Jan 7, 2026 | 7.29 | 7.39 | 7.24 | 7.34 | 7.34 | 1.10% | 618,302 |
| Jan 6, 2026 | 7.23 | 7.26 | 7.02 | 7.26 | 7.26 | 1.97% | 812,282 |
| Jan 5, 2026 | 7.21 | 7.28 | 6.94 | 7.12 | 7.12 | -0.63% | 1,022,863 |
| Dec 30, 2025 | 7.15 | 7.19 | 7.12 | 7.16 | 7.16 | - | 484,768 |
| Dec 29, 2025 | 7.09 | 7.20 | 7.06 | 7.16 | 7.16 | 1.70% | 1,145,347 |
| Dec 23, 2025 | 7.07 | 7.17 | 7.04 | 7.04 | 7.04 | -0.28% | 423,535 |
| Dec 22, 2025 | 7.10 | 7.13 | 6.96 | 7.06 | 7.06 | -0.84% | 726,609 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.11 | 7.12 | 7.12 | -1.39% | 827,233 |
| Dec 18, 2025 | 7.11 | 7.23 | 7.00 | 7.22 | 7.22 | 1.55% | 2,466,043 |
| Dec 17, 2025 | 7.15 | 7.18 | 6.98 | 7.11 | 7.11 | -1.39% | 883,193 |
| Dec 16, 2025 | 7.08 | 7.35 | 7.06 | 7.21 | 7.21 | -0.96% | 839,590 |
| Dec 15, 2025 | 7.41 | 7.41 | 7.21 | 7.28 | 7.28 | -1.49% | 643,818 |
| Dec 12, 2025 | 7.40 | 7.48 | 7.39 | 7.39 | 7.39 | 0.20% | 708,444 |
| Dec 11, 2025 | 7.10 | 7.38 | 7.06 | 7.38 | 7.38 | 0.89% | 875,480 |
| Dec 10, 2025 | 7.20 | 7.32 | 7.19 | 7.31 | 7.31 | 1.25% | 613,466 |
| Dec 9, 2025 | 7.21 | 7.28 | 7.12 | 7.22 | 7.22 | 0.28% | 588,673 |
| Dec 8, 2025 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | -1.91% | 1,731,839 |
| Dec 5, 2025 | 7.23 | 7.34 | 7.20 | 7.34 | 7.34 | 1.45% | 600,175 |
| Dec 4, 2025 | 7.25 | 7.29 | 7.16 | 7.24 | 7.24 | 0.49% | 634,136 |
| Dec 3, 2025 | 7.27 | 7.34 | 7.19 | 7.20 | 7.20 | -0.89% | 792,874 |
| Dec 2, 2025 | 7.34 | 7.42 | 7.26 | 7.27 | 7.27 | -1.42% | 936,993 |
| Dec 1, 2025 | 7.29 | 7.39 | 7.23 | 7.37 | 7.37 | 1.24% | 746,560 |
| Nov 28, 2025 | 7.24 | 7.30 | 7.19 | 7.28 | 7.28 | 1.18% | 575,836 |
| Nov 27, 2025 | 7.21 | 7.25 | 7.18 | 7.20 | 7.20 | 0.42% | 395,431 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | -1.24% | 461,647 |
| Nov 25, 2025 | 7.09 | 7.30 | 7.01 | 7.26 | 7.26 | 2.40% | 809,522 |
| Nov 24, 2025 | 6.93 | 7.14 | 6.93 | 7.09 | 7.09 | 3.58% | 1,388,163 |
| Nov 21, 2025 | 6.70 | 6.89 | 6.66 | 6.84 | 6.84 | 0.96% | 1,595,866 |
| Nov 20, 2025 | 6.87 | 6.87 | 6.72 | 6.78 | 6.78 | -0.22% | 1,210,679 |
| Nov 19, 2025 | 6.66 | 6.87 | 6.62 | 6.79 | 6.79 | 2.03% | 1,670,351 |
| Nov 18, 2025 | 6.71 | 6.73 | 6.61 | 6.66 | 6.66 | -1.92% | 967,806 |
| Nov 17, 2025 | 6.90 | 6.92 | 6.71 | 6.79 | 6.79 | -2.09% | 1,130,155 |
| Nov 14, 2025 | 7.02 | 7.05 | 6.86 | 6.93 | 6.93 | -1.42% | 683,886 |
| Nov 13, 2025 | 6.94 | 7.10 | 6.94 | 7.03 | 7.03 | 1.88% | 1,230,153 |
| Nov 12, 2025 | 6.86 | 7.00 | 6.85 | 6.90 | 6.90 | 0.66% | 940,855 |
| Nov 11, 2025 | 6.75 | 6.86 | 6.57 | 6.86 | 6.86 | -0.72% | 1,542,113 |
| Nov 10, 2025 | 6.95 | 6.98 | 6.91 | 6.91 | 6.91 | 0.73% | 1,120,963 |
| Nov 7, 2025 | 6.85 | 6.94 | 6.77 | 6.86 | 6.86 | -0.15% | 633,773 |
| Nov 6, 2025 | 6.93 | 6.94 | 6.81 | 6.87 | 6.87 | -0.87% | 808,490 |
| Nov 5, 2025 | 6.92 | 6.99 | 6.88 | 6.93 | 6.93 | -0.22% | 948,853 |
| Nov 4, 2025 | 7.00 | 7.00 | 6.88 | 6.94 | 6.94 | -1.00% | 976,509 |
| Nov 3, 2025 | 7.20 | 7.21 | 6.99 | 7.01 | 7.01 | -2.84% | 1,111,384 |
| Oct 31, 2025 | 7.12 | 7.28 | 7.09 | 7.22 | 7.22 | 0.77% | 751,606 |
| Oct 30, 2025 | 7.06 | 7.39 | 7.05 | 7.16 | 7.16 | 0.35% | 967,588 |
| Oct 29, 2025 | 7.14 | 7.25 | 7.14 | 7.14 | 7.14 | 0.07% | 1,317,525 |
| Oct 28, 2025 | 7.20 | 7.23 | 7.13 | 7.13 | 7.13 | -1.52% | 583,300 |
| Oct 27, 2025 | 7.28 | 7.29 | 7.18 | 7.24 | 7.24 | -0.75% | 433,035 |
| Oct 24, 2025 | 7.25 | 7.31 | 7.21 | 7.30 | 7.30 | 1.04% | 666,876 |
| Oct 23, 2025 | 7.20 | 7.25 | 7.19 | 7.22 | 7.22 | 0.42% | 559,950 |
| Oct 22, 2025 | 7.19 | 7.27 | 7.11 | 7.19 | 7.19 | -0.07% | 928,658 |
| Oct 21, 2025 | 7.24 | 7.24 | 7.04 | 7.20 | 7.20 | -0.62% | 987,149 |
| Oct 20, 2025 | 7.23 | 7.26 | 7.13 | 7.24 | 7.24 | 0.28% | 894,210 |
| Oct 17, 2025 | 7.15 | 7.27 | 7.07 | 7.22 | 7.22 | -0.14% | 721,239 |
| Oct 16, 2025 | 7.10 | 7.25 | 7.06 | 7.23 | 7.23 | 2.12% | 1,023,859 |
| Oct 15, 2025 | 7.11 | 7.17 | 7.04 | 7.08 | 7.08 | 1.00% | 876,803 |
| Oct 14, 2025 | 7.00 | 7.02 | 6.92 | 7.01 | 7.01 | -0.21% | 1,369,587 |
| Oct 13, 2025 | 7.04 | 7.17 | 7.03 | 7.03 | 7.03 | -0.07% | 689,845 |
| Oct 10, 2025 | 7.19 | 7.26 | 7.03 | 7.03 | 7.03 | -2.16% | 1,178,309 |
| Oct 9, 2025 | 7.18 | 7.27 | 7.17 | 7.19 | 7.19 | 0.21% | 1,042,567 |