Clariant AG (SWX:CLN)
Switzerland
· Delayed Price · Currency is CHF 8.06
+0.08 (0.94%)
Apr 29, 2026, 11:02 AM CET
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.99 | 8.07 | 7.94 | 7.98 | 7.98 | 0.19% | 495,908 |
| Apr 27, 2026 | 7.99 | 8.04 | 7.91 | 7.97 | 7.97 | 0.06% | 359,336 |
| Apr 24, 2026 | 8.05 | 8.08 | 7.93 | 7.96 | 7.96 | -1.61% | 453,369 |
| Apr 23, 2026 | 8.12 | 8.24 | 8.03 | 8.09 | 8.09 | -0.68% | 429,224 |
| Apr 22, 2026 | 8.21 | 8.34 | 8.12 | 8.15 | 8.15 | -1.21% | 583,046 |
| Apr 21, 2026 | 8.18 | 8.34 | 8.18 | 8.25 | 8.25 | -0.18% | 572,468 |
| Apr 20, 2026 | 8.24 | 8.36 | 8.19 | 8.26 | 8.26 | -0.12% | 770,702 |
| Apr 17, 2026 | 8.44 | 8.47 | 8.27 | 8.27 | 8.27 | -1.14% | 1,280,247 |
| Apr 16, 2026 | 8.18 | 8.44 | 8.18 | 8.37 | 8.37 | 2.58% | 749,141 |
| Apr 15, 2026 | 8.30 | 8.36 | 8.16 | 8.16 | 8.16 | -2.04% | 864,193 |
| Apr 14, 2026 | 8.38 | 8.52 | 8.31 | 8.33 | 8.33 | 0.36% | 977,210 |
| Apr 13, 2026 | 8.35 | 8.41 | 8.28 | 8.30 | 8.30 | -1.60% | 708,028 |
| Apr 10, 2026 | 8.15 | 8.49 | 8.15 | 8.43 | 8.43 | 3.50% | 1,721,210 |
| Apr 9, 2026 | 8.08 | 8.18 | 8.05 | 8.15 | 8.15 | 1.31% | 1,043,213 |
| Apr 8, 2026 | 8.05 | 8.17 | 7.95 | 8.04 | 8.04 | 3.14% | 996,652 |
| Apr 7, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -0.06% | 879,003 |
| Apr 2, 2026 | 7.69 | 7.85 | 7.69 | 7.80 | 7.80 | 0.13% | 780,678 |
| Apr 1, 2026 | 7.87 | 7.90 | 7.76 | 7.79 | 7.79 | 0.78% | 755,937 |
| Mar 31, 2026 | 7.84 | 7.89 | 7.61 | 7.73 | 7.73 | -1.78% | 1,166,703 |
| Mar 30, 2026 | 7.75 | 7.88 | 7.72 | 7.87 | 7.87 | 1.88% | 596,926 |
| Mar 27, 2026 | 7.69 | 7.79 | 7.65 | 7.73 | 7.73 | 0.39% | 723,938 |
| Mar 26, 2026 | 7.67 | 7.83 | 7.60 | 7.70 | 7.70 | 0.26% | 831,702 |
| Mar 25, 2026 | 7.38 | 7.72 | 7.38 | 7.68 | 7.68 | 5.35% | 1,086,953 |
| Mar 24, 2026 | 7.11 | 7.32 | 7.06 | 7.29 | 7.29 | 3.41% | 1,507,630 |
| Mar 23, 2026 | 6.71 | 7.14 | 6.55 | 7.05 | 7.05 | 3.15% | 2,133,404 |
| Mar 20, 2026 | 6.96 | 7.02 | 6.82 | 6.83 | 6.83 | -1.30% | 5,254,087 |
| Mar 19, 2026 | 7.11 | 7.11 | 6.90 | 6.92 | 6.92 | -4.55% | 1,712,759 |
| Mar 18, 2026 | 7.40 | 7.40 | 7.16 | 7.25 | 7.25 | -1.49% | 766,498 |
| Mar 17, 2026 | 7.22 | 7.37 | 7.11 | 7.36 | 7.36 | 1.31% | 887,732 |
| Mar 16, 2026 | 7.38 | 7.40 | 7.24 | 7.27 | 7.27 | -1.56% | 1,100,063 |
| Mar 13, 2026 | 7.69 | 7.73 | 7.37 | 7.38 | 7.38 | -4.28% | 4,438,673 |
| Mar 12, 2026 | 7.51 | 7.75 | 7.47 | 7.71 | 7.71 | 2.39% | 566,170 |
| Mar 11, 2026 | 7.47 | 7.59 | 7.42 | 7.53 | 7.53 | -0.26% | 791,552 |
| Mar 10, 2026 | 7.68 | 7.68 | 7.44 | 7.55 | 7.55 | 2.58% | 759,662 |
| Mar 9, 2026 | 7.19 | 7.41 | 7.14 | 7.36 | 7.36 | -1.14% | 1,068,755 |
| Mar 6, 2026 | 7.68 | 7.68 | 7.37 | 7.45 | 7.45 | -2.62% | 1,102,965 |
| 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 |