Clariant AG (SWX:CLN)
Switzerland
· Delayed Price · Currency is CHF 7.34
+0.10 (1.45%)
At close: Dec 5, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7.15 | 7.23 | 7.10 | 7.17 | 7.17 | -0.62% | 938,128 |
| Oct 7, 2025 | 7.26 | 7.32 | 7.18 | 7.22 | 7.22 | -0.55% | 989,660 |
| Oct 6, 2025 | 7.39 | 7.40 | 7.16 | 7.26 | 7.26 | -1.96% | 1,403,691 |
| Oct 3, 2025 | 7.41 | 7.45 | 7.27 | 7.40 | 7.40 | -0.07% | 581,897 |
| Oct 2, 2025 | 7.45 | 7.52 | 7.36 | 7.41 | 7.41 | 0.47% | 593,478 |
| Oct 1, 2025 | 7.34 | 7.41 | 7.28 | 7.37 | 7.37 | 0.27% | 792,563 |
| Sep 30, 2025 | 7.28 | 7.45 | 7.24 | 7.35 | 7.35 | 0.48% | 1,094,981 |
| Sep 29, 2025 | 7.32 | 7.38 | 7.26 | 7.32 | 7.32 | 0.14% | 776,640 |
| Sep 26, 2025 | 7.37 | 7.41 | 7.25 | 7.31 | 7.31 | -0.68% | 985,593 |
| Sep 25, 2025 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | -2.39% | 1,097,240 |
| Sep 24, 2025 | 7.51 | 7.61 | 7.45 | 7.54 | 7.54 | -0.79% | 558,251 |
| Sep 23, 2025 | 7.42 | 7.68 | 7.42 | 7.60 | 7.60 | 2.36% | 1,089,608 |
| Sep 22, 2025 | 7.48 | 7.52 | 7.36 | 7.42 | 7.42 | -1.00% | 873,611 |
| Sep 19, 2025 | 7.58 | 7.65 | 7.44 | 7.50 | 7.50 | -0.73% | 5,968,387 |
| Sep 18, 2025 | 7.88 | 7.90 | 7.55 | 7.55 | 7.55 | -4.79% | 2,360,316 |
| Sep 17, 2025 | 8.05 | 8.05 | 7.87 | 7.93 | 7.93 | -1.61% | 1,059,136 |
| Sep 16, 2025 | 8.16 | 8.19 | 7.98 | 8.06 | 8.06 | -1.35% | 572,813 |
| Sep 15, 2025 | 8.11 | 8.22 | 8.08 | 8.17 | 8.17 | 1.05% | 820,419 |
| Sep 12, 2025 | 8.22 | 8.22 | 8.02 | 8.09 | 8.09 | -0.55% | 467,383 |
| Sep 11, 2025 | 8.09 | 8.14 | 8.02 | 8.13 | 8.13 | 0.37% | 1,139,267 |
| Sep 10, 2025 | 8.18 | 8.24 | 8.10 | 8.10 | 8.10 | -1.16% | 683,986 |
| Sep 9, 2025 | 8.17 | 8.28 | 8.12 | 8.20 | 8.20 | 0.61% | 739,729 |
| Sep 8, 2025 | 8.09 | 8.19 | 8.06 | 8.15 | 8.15 | 1.05% | 648,568 |
| Sep 5, 2025 | 8.07 | 8.16 | 8.03 | 8.06 | 8.06 | 0.44% | 573,534 |
| Sep 4, 2025 | 8.06 | 8.10 | 7.95 | 8.03 | 8.03 | -0.50% | 858,105 |
| Sep 3, 2025 | 8.07 | 8.16 | 8.00 | 8.07 | 8.07 | 0.19% | 927,103 |
| Sep 2, 2025 | 8.22 | 8.26 | 8.01 | 8.05 | 8.05 | -2.31% | 840,985 |
| Sep 1, 2025 | 8.23 | 8.30 | 8.20 | 8.24 | 8.24 | 0.30% | 345,572 |
| Aug 29, 2025 | 8.29 | 8.36 | 8.22 | 8.22 | 8.22 | -1.38% | 612,681 |
| Aug 28, 2025 | 8.25 | 8.49 | 8.25 | 8.33 | 8.33 | 1.03% | 667,584 |
| Aug 27, 2025 | 8.36 | 8.40 | 8.24 | 8.25 | 8.25 | -1.67% | 466,710 |
| Aug 26, 2025 | 8.40 | 8.47 | 8.36 | 8.39 | 8.39 | -0.89% | 687,442 |
| Aug 25, 2025 | 8.45 | 8.70 | 8.40 | 8.46 | 8.46 | 0.95% | 1,081,180 |
| Aug 22, 2025 | 8.17 | 8.39 | 8.17 | 8.38 | 8.38 | 2.13% | 883,381 |
| Aug 21, 2025 | 8.27 | 8.29 | 8.17 | 8.21 | 8.21 | -0.91% | 487,435 |
| Aug 20, 2025 | 8.28 | 8.35 | 8.24 | 8.28 | 8.28 | -0.54% | 372,158 |
| Aug 19, 2025 | 8.05 | 8.33 | 8.05 | 8.33 | 8.33 | 3.67% | 828,366 |
| Aug 18, 2025 | 8.07 | 8.10 | 7.99 | 8.03 | 8.03 | -1.11% | 304,125 |
| Aug 15, 2025 | 8.14 | 8.26 | 8.09 | 8.12 | 8.12 | 0.19% | 439,087 |
| Aug 14, 2025 | 8.09 | 8.20 | 8.06 | 8.11 | 8.11 | 0.56% | 532,665 |
| Aug 13, 2025 | 8.16 | 8.16 | 7.96 | 8.06 | 8.06 | -0.74% | 670,754 |
| Aug 12, 2025 | 8.12 | 8.15 | 8.02 | 8.12 | 8.12 | 0.12% | 406,726 |
| Aug 11, 2025 | 8.28 | 8.32 | 8.10 | 8.11 | 8.11 | -1.28% | 697,825 |
| Aug 8, 2025 | 8.16 | 8.23 | 8.11 | 8.22 | 8.22 | 1.36% | 574,343 |
| Aug 7, 2025 | 7.93 | 8.22 | 7.90 | 8.11 | 8.11 | 2.40% | 831,122 |
| Aug 6, 2025 | 8.00 | 8.19 | 7.90 | 7.92 | 7.92 | -3.00% | 1,634,113 |
| Aug 5, 2025 | 8.21 | 8.28 | 8.14 | 8.16 | 8.16 | -0.61% | 931,839 |
| Aug 4, 2025 | 8.14 | 8.30 | 8.13 | 8.21 | 8.21 | -2.26% | 1,069,284 |
| Jul 31, 2025 | 8.36 | 8.62 | 8.21 | 8.40 | 8.40 | -1.06% | 1,090,601 |
| Jul 30, 2025 | 8.62 | 8.69 | 8.48 | 8.49 | 8.49 | -1.28% | 614,643 |
| Jul 29, 2025 | 8.76 | 8.80 | 8.60 | 8.60 | 8.60 | -2.22% | 716,195 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.75 | 8.80 | 8.80 | -0.68% | 480,774 |
| Jul 25, 2025 | 8.85 | 8.93 | 8.73 | 8.86 | 8.86 | -0.56% | 471,059 |
| Jul 24, 2025 | 8.98 | 9.01 | 8.87 | 8.91 | 8.91 | 0.34% | 582,568 |
| Jul 23, 2025 | 8.71 | 8.89 | 8.71 | 8.88 | 8.88 | 3.68% | 694,164 |
| Jul 22, 2025 | 8.56 | 8.59 | 8.44 | 8.56 | 8.56 | -0.47% | 366,230 |
| Jul 21, 2025 | 8.56 | 8.68 | 8.55 | 8.60 | 8.60 | 0.53% | 418,956 |
| Jul 18, 2025 | 8.69 | 8.70 | 8.54 | 8.56 | 8.56 | -1.33% | 751,287 |