COLTENE Holding AG (LON:0QP7)
London · Delayed Price · Currency is GBP · Price in CHF 46.90
+1.08 (2.37%)
At close: Oct 16, 2025
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 46.15 | 46.18 | 45.35 | 45.85 | 45.85 | -2.24% | 994 |
| Oct 16, 2025 | 46.25 | 46.90 | 46.15 | 46.90 | 46.90 | 2.37% | 2,958 |
| Oct 15, 2025 | 45.55 | 45.96 | 45.55 | 45.82 | 45.82 | 1.25% | 1,647 |
| Oct 14, 2025 | 45.10 | 45.40 | 44.50 | 45.25 | 45.25 | -2.36% | 1,553 |
| Oct 13, 2025 | 46.33 | 46.60 | 46.33 | 46.34 | 46.34 | 2.23% | 3,142 |
| Oct 10, 2025 | 45.60 | 45.60 | 45.20 | 45.33 | 45.33 | -0.80% | 2,910 |
| Oct 9, 2025 | 46.18 | 46.35 | 45.55 | 45.70 | 45.70 | 1.17% | 969 |
| Oct 8, 2025 | 45.10 | 45.50 | 45.05 | 45.17 | 45.17 | 0.48% | 1,492 |
| Oct 7, 2025 | 44.05 | 45.00 | 43.80 | 44.95 | 44.95 | -0.75% | 892 |
| Oct 6, 2025 | 45.55 | 45.65 | 43.48 | 45.29 | 45.29 | -0.39% | 377 |
| Oct 3, 2025 | 45.33 | 45.60 | 45.33 | 45.47 | 45.47 | 1.04% | 567 |
| Oct 2, 2025 | 45.00 | 45.20 | 44.70 | 45.00 | 45.00 | 1.16% | 1,034 |
| Oct 1, 2025 | 44.48 | 44.50 | 44.45 | 44.48 | 44.48 | -1.07% | 723 |
| Sep 30, 2025 | 45.00 | 45.08 | 44.97 | 44.97 | 44.97 | -1.39% | 138 |
| Sep 29, 2025 | 45.23 | 45.60 | 45.20 | 45.60 | 45.60 | 2.24% | 848 |
| Sep 26, 2025 | 44.97 | 44.97 | 44.60 | 44.60 | 44.60 | -2.06% | 375 |
| Sep 25, 2025 | 45.25 | 45.54 | 45.25 | 45.54 | 45.54 | -1.62% | 523 |
| Sep 24, 2025 | 46.35 | 46.35 | 45.90 | 46.29 | 46.29 | -0.98% | 683 |
| Sep 23, 2025 | 47.30 | 47.30 | 46.75 | 46.75 | 46.75 | -2.85% | 690 |
| Sep 22, 2025 | 48.20 | 48.35 | 47.25 | 48.12 | 48.12 | 0.26% | 1,294 |
| Sep 19, 2025 | 50.50 | 50.50 | 48.00 | 48.00 | 48.00 | -6.80% | 2,710 |
| Sep 18, 2025 | 51.60 | 51.60 | 51.50 | 51.50 | 51.50 | 2.59% | 461 |
| Sep 17, 2025 | 50.50 | 50.50 | 50.20 | 50.20 | 50.20 | - | 219 |
| Sep 16, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.99% | 10 |
| Sep 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | 27 |
| Sep 12, 2025 | 50.36 | 50.60 | 50.36 | 50.60 | 50.60 | 0.65% | 126 |
| Sep 11, 2025 | 50.50 | 50.50 | 50.28 | 50.28 | 50.28 | 0.01% | 221 |
| Sep 10, 2025 | 50.10 | 50.27 | 50.10 | 50.27 | 50.27 | -0.39% | 130 |
| Sep 9, 2025 | 50.60 | 50.60 | 50.47 | 50.47 | 50.47 | 0.93% | 250 |
| Sep 5, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.20% | 554 |
| Sep 3, 2025 | 50.30 | 50.30 | 50.10 | 50.10 | 50.10 | 0.20% | 77 |
| Sep 2, 2025 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | -3.47% | 55 |
| Sep 1, 2025 | 52.10 | 52.10 | 51.80 | 51.80 | 51.80 | -0.96% | 12 |
| Aug 29, 2025 | 53.10 | 53.10 | 52.30 | 52.30 | 52.30 | 0.58% | 659 |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.19% | 381 |
| Aug 27, 2025 | 52.00 | 52.35 | 51.90 | 51.90 | 51.90 | 1.37% | 1,271 |
| Aug 26, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.19% | 60 |
| Aug 22, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.79% | 77 |
| Aug 21, 2025 | 50.85 | 50.85 | 50.40 | 50.40 | 50.40 | 0.80% | 701 |
| Aug 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.32% | 28 |
| Aug 19, 2025 | 48.45 | 49.35 | 48.45 | 49.35 | 49.35 | 2.92% | 869 |
| Aug 18, 2025 | 48.00 | 48.00 | 47.95 | 47.95 | 47.95 | -0.93% | 27 |
| Aug 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.62% | 20 |
| Aug 14, 2025 | 49.00 | 49.00 | 48.10 | 48.10 | 48.10 | -2.04% | 11 |
| Aug 13, 2025 | 49.13 | 49.13 | 49.10 | 49.10 | 49.10 | -0.30% | 70 |
| Aug 12, 2025 | 49.15 | 49.25 | 49.15 | 49.25 | 49.25 | -0.40% | 151 |
| Aug 11, 2025 | 49.15 | 49.45 | 49.15 | 49.45 | 49.45 | 2.28% | 43 |
| Aug 7, 2025 | 48.65 | 48.65 | 48.35 | 48.35 | 48.35 | -1.53% | 23 |
| Aug 6, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -2.77% | 500 |
| Aug 5, 2025 | 51.60 | 51.60 | 50.40 | 50.50 | 50.50 | -1.17% | 140 |