COLTENE Holding AG (LON:0QP7)
London · Delayed Price · Currency is GBP · Price in CHF 50.60
+0.32 (0.65%)
At close: Sep 12, 2025
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 50.80 | 51.10 | 50.80 | 51.10 | 51.10 | -5.72% | 30 |
| Jul 31, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.91% | 8 |
| Jul 30, 2025 | 54.40 | 54.70 | 54.40 | 54.70 | 54.70 | 0.09% | 17 |
| Jul 29, 2025 | 56.60 | 56.60 | 54.65 | 54.65 | 54.65 | -4.96% | 200 |
| Jul 28, 2025 | 57.40 | 57.50 | 56.55 | 57.50 | 57.50 | -3.36% | 30 |
| Jul 25, 2025 | 61.70 | 61.70 | 59.50 | 59.50 | 59.50 | -8.74% | 538 |
| Jul 23, 2025 | 65.30 | 65.30 | 64.90 | 65.20 | 65.20 | 0.93% | 239 |
| Jul 22, 2025 | 65.90 | 65.90 | 64.60 | 64.60 | 64.60 | -3.29% | 1,186 |
| Jul 21, 2025 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | -0.45% | 644 |
| Jul 18, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.54% | 100 |
| Jul 17, 2025 | 69.90 | 69.90 | 68.85 | 68.85 | 68.85 | 0.07% | 307 |
| Jul 11, 2025 | 68.00 | 69.10 | 68.00 | 68.80 | 68.80 | 1.18% | 309 |
| Jul 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 9 |
| Jul 9, 2025 | 67.85 | 68.00 | 67.85 | 68.00 | 68.00 | 0.44% | 39 |
| Jul 8, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.44% | 19 |
| Jul 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.64% | 157 |
| Jul 4, 2025 | 67.50 | 67.50 | 66.90 | 66.90 | 66.90 | -1.47% | 529 |
| Jul 3, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.89% | 17 |
| Jun 26, 2025 | 67.95 | 67.95 | 67.30 | 67.30 | 67.30 | -0.15% | 250 |
| Jun 25, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.75% | 21 |
| Jun 24, 2025 | 67.60 | 67.60 | 66.90 | 66.90 | 66.90 | -0.15% | 39 |
| Jun 23, 2025 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | -0.74% | 189 |
| Jun 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.20% | 3 |
| Jun 18, 2025 | 66.90 | 66.90 | 66.70 | 66.70 | 66.70 | -0.60% | 62 |
| Jun 17, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -3.80% | 100 |