Clariant Ag (CLZNY)

Historical Prices For Clariant Ag (CLZNY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.48	11.10	10.00	11.10	2,294	11.10
3/31/2025	13.36	0.00	13.36	12.13	24	12.13
3/20/2025	13.16	0.00	13.36	13.36	14	13.36
3/19/2025	13.16	13.16	13.16	13.16	282	13.16
3/13/2025	11.59	0.00	13.00	13.00	67	13.00
3/11/2025	12.08	0.00	12.08	11.59	2	11.59
3/07/2025	12.36	0.00	12.36	12.08	96	12.08
3/06/2025	12.85	12.85	12.36	12.36	1,720	12.36
3/05/2025	11.57	13.21	11.57	11.57	651	11.57
3/04/2025	11.68	11.68	11.67	11.67	1,122	11.67
3/03/2025	11.26	12.09	11.16	11.16	1,263	11.16
2/28/2025	11.58	11.58	10.91	10.91	14,967	10.91
2/27/2025	13.29	13.29	13.29	13.29	220	13.29
2/26/2025	12.88	12.88	12.88	12.88	576	12.88
2/24/2025	12.20	0.00	13.10	13.10	2	13.10
2/21/2025	13.03	13.03	12.20	12.20	333	12.20
2/20/2025	12.19	12.19	12.19	12.19	4,054	12.19
2/13/2025	12.21	0.00	12.37	12.37	14	12.37
2/12/2025	12.92	12.92	12.21	12.21	581	12.21
2/11/2025	12.14	12.15	12.14	12.15	841	12.15
2/10/2025	12.24	12.25	12.24	12.25	3,943	12.25
2/07/2025	11.70	13.05	11.70	12.48	2,734	12.48
2/06/2025	12.12	12.12	11.70	12.08	2,854	12.08
2/05/2025	11.76	11.76	11.02	11.02	1,446	11.02
2/04/2025	12.43	12.43	11.08	11.20	2,655	11.20
2/03/2025	11.46	11.46	10.85	10.85	757	10.85
1/31/2025	11.94	11.94	11.94	11.94	560	11.94
1/30/2025	12.15	12.15	12.13	12.13	614	12.13
1/29/2025	12.00	12.77	12.00	12.00	882	12.00
1/28/2025	12.81	12.81	12.18	12.18	5,699	12.18
1/27/2025	12.13	12.13	11.75	11.75	659	11.75
1/23/2025	11.75	0.00	11.75	11.60	95	11.60
1/21/2025	11.66	0.00	11.75	11.75	247	11.75
1/17/2025	11.66	12.36	10.98	11.66	6,042	11.66
1/16/2025	11.34	11.35	11.34	11.35	1,165	11.35
1/15/2025	11.98	11.98	11.61	11.62	5,129	11.62
1/14/2025	10.77	11.40	10.71	10.71	667	10.71
1/13/2025	11.62	11.63	10.91	11.63	2,896	11.63
1/10/2025	11.54	11.54	10.86	11.54	630	11.54
1/08/2025	10.97	10.97	10.87	10.87	1,943	10.87
1/07/2025	13.40	13.40	11.06	11.06	335	11.06
1/06/2025	11.81	11.81	11.74	11.74	1,794	11.74