COLTENE Holding AG (LON:0QP7)
London · Delayed Price · Currency is GBP · Price in CHF 54.30
-0.86 (-1.56%)
Feb 12, 2026, 5:04 PM GMT
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 55.00 | 55.00 | 54.25 | 54.88 | 54.88 | -0.50% | 223 |
| Feb 10, 2026 | 55.30 | 55.30 | 55.00 | 55.16 | 55.16 | 0.84% | 359 |
| Feb 9, 2026 | 54.60 | 55.13 | 54.60 | 54.70 | 54.70 | -0.36% | 642 |
| Feb 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.27% | 192 |
| Feb 5, 2026 | 54.50 | 54.50 | 54.21 | 54.21 | 54.21 | -0.01% | 223 |
| Feb 4, 2026 | 53.80 | 55.00 | 53.80 | 54.21 | 54.21 | 0.39% | 868 |
| Feb 3, 2026 | 54.00 | 54.45 | 54.00 | 54.00 | 54.00 | -0.73% | 1,873 |
| Feb 2, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.35% | 362 |
| Jan 30, 2026 | 55.20 | 55.71 | 55.10 | 55.71 | 55.71 | -0.34% | 317 |
| Jan 29, 2026 | 55.65 | 55.90 | 55.30 | 55.90 | 55.90 | -0.36% | 389 |
| Jan 28, 2026 | 55.50 | 56.55 | 55.50 | 56.10 | 56.10 | 1.08% | 1,814 |
| Jan 27, 2026 | 55.65 | 55.70 | 55.50 | 55.50 | 55.50 | -1.69% | 151 |
| Jan 26, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.26% | 40 |
| Jan 23, 2026 | 55.90 | 56.68 | 55.70 | 56.60 | 56.60 | 1.79% | 1,560 |
| Jan 22, 2026 | 55.65 | 56.30 | 55.61 | 55.61 | 55.61 | 3.17% | 746 |
| Jan 21, 2026 | 52.80 | 54.10 | 52.80 | 53.90 | 53.90 | 1.70% | 443 |
| Jan 20, 2026 | 52.70 | 53.00 | 52.70 | 53.00 | 53.00 | 0.38% | 640 |
| Jan 19, 2026 | 53.00 | 53.60 | 52.60 | 52.80 | 52.80 | -2.04% | 8,517 |
| Jan 16, 2026 | 56.75 | 56.75 | 53.90 | 53.90 | 53.90 | -7.23% | 2,329 |
| Jan 15, 2026 | 57.75 | 58.10 | 57.42 | 58.10 | 58.10 | 3.02% | 1,694 |
| Jan 14, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.42% | 151 |
| Jan 13, 2026 | 55.00 | 55.07 | 55.00 | 55.07 | 55.07 | -1.27% | 165 |
| Jan 12, 2026 | 55.70 | 55.78 | 55.50 | 55.78 | 55.78 | -0.29% | 1,455 |
| Jan 9, 2026 | 56.35 | 56.35 | 55.94 | 55.94 | 55.94 | 0.61% | 787 |
| Jan 8, 2026 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 1.12% | 406 |
| Jan 7, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.98 | 0.52% | 200 |
| Jan 6, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% | 6 |
| Jan 5, 2026 | 55.00 | 55.00 | 54.69 | 55.00 | 55.00 | 1.80% | 1,148 |
| Dec 30, 2025 | 54.00 | 54.03 | 53.70 | 54.03 | 54.03 | 0.09% | 1,999 |
| Dec 29, 2025 | 54.10 | 54.40 | 53.98 | 53.98 | 53.98 | 1.68% | 575 |
| Dec 23, 2025 | 53.40 | 53.90 | 53.09 | 53.09 | 53.09 | -0.21% | 1,675 |
| Dec 22, 2025 | 52.62 | 53.20 | 52.62 | 53.20 | 53.20 | 2.51% | 805 |
| Dec 19, 2025 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | -0.19% | 214 |
| Dec 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.07% | 1 |
| Dec 17, 2025 | 51.90 | 52.60 | 51.70 | 52.03 | 52.03 | -1.36% | 724 |
| Dec 16, 2025 | 52.80 | 52.80 | 52.75 | 52.75 | 52.75 | 1.59% | 729 |
| Dec 15, 2025 | 52.30 | 52.50 | 51.60 | 51.92 | 51.92 | -1.66% | 529 |
| Dec 12, 2025 | 53.00 | 53.05 | 52.70 | 52.80 | 52.80 | 0.38% | 536 |
| Dec 11, 2025 | 51.80 | 52.60 | 51.55 | 52.60 | 52.60 | 2.14% | 229 |
| Dec 10, 2025 | 51.65 | 51.65 | 51.50 | 51.50 | 51.50 | -0.65% | 185 |
| Dec 9, 2025 | 51.10 | 52.20 | 51.10 | 51.84 | 51.84 | -0.21% | 718 |
| Dec 8, 2025 | 51.85 | 52.20 | 51.30 | 51.94 | 51.94 | -0.60% | 366 |
| Dec 5, 2025 | 51.95 | 52.50 | 51.95 | 52.26 | 52.26 | 2.35% | 103 |
| Dec 4, 2025 | 51.10 | 51.10 | 51.06 | 51.06 | 51.06 | 0.84% | 236 |
| Dec 3, 2025 | 50.60 | 50.90 | 50.30 | 50.63 | 50.63 | 1.31% | 2,221 |
| Dec 2, 2025 | 49.80 | 51.50 | 49.80 | 49.98 | 49.98 | 1.69% | 9,661 |
| Dec 1, 2025 | 49.50 | 49.50 | 49.05 | 49.15 | 49.15 | -0.88% | 497 |
| Nov 28, 2025 | 49.88 | 49.89 | 49.59 | 49.59 | 49.59 | -1.04% | 868 |
| Nov 27, 2025 | 50.50 | 50.70 | 49.85 | 50.11 | 50.11 | 0.52% | 4,087 |
| Nov 26, 2025 | 49.80 | 49.85 | 49.78 | 49.85 | 49.85 | -2.83% | 303 |