COLTENE Holding AG (FRA:M3Z)
Germany · Delayed Price · Currency is EUR 49.60
-0.20 (-0.40%)
At close: Aug 26, 2026
FRA:M3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Aug 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Aug 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 21, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Aug 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Aug 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Aug 17, 2026 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Aug 14, 2026 | 49.60 | 51.50 | 49.60 | 49.80 | 49.80 | -2.35% | 100 |
| Aug 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 10, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Aug 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 4, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | - |
| Aug 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 31, 2026 | 55.00 | 55.00 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Jul 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jul 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jul 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Jul 24, 2026 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -7.27% | - |
| Jul 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jul 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Jul 20, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jul 17, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jul 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jul 15, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jul 13, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | - |
| Jul 10, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jul 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 8, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Jul 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jul 6, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 3, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 3.67% | - |
| Jul 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jun 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 29, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jun 26, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jun 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jun 22, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Jun 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 18, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -2.73% | - |