COLTENE Holding AG (LON:0QP7)
London · Delayed Price · Currency is GBP · Price in CHF 51.92
-0.88 (-1.66%)
Dec 15, 2025, 5:10 PM BST
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 50.90 | 51.35 | 50.90 | 51.30 | 51.30 | 2.41% | 733 |
| Nov 24, 2025 | 50.40 | 50.80 | 49.70 | 50.09 | 50.09 | 4.74% | 606 |
| Nov 21, 2025 | 47.50 | 48.35 | 47.50 | 47.83 | 47.83 | 3.47% | 102 |
| Nov 20, 2025 | 46.60 | 46.60 | 46.22 | 46.22 | 46.22 | 2.26% | 837 |
| Nov 19, 2025 | 45.23 | 45.23 | 45.20 | 45.20 | 45.20 | -0.79% | 41 |
| Nov 18, 2025 | 45.55 | 45.56 | 45.35 | 45.56 | 45.56 | -1.17% | 415 |
| Nov 17, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -4.36% | 183 |
| Nov 14, 2025 | 48.33 | 48.33 | 47.78 | 48.20 | 48.20 | 0.37% | 755 |
| Nov 13, 2025 | 48.70 | 48.70 | 48.02 | 48.02 | 48.02 | 0.99% | 2,123 |
| Nov 12, 2025 | 46.95 | 47.55 | 46.95 | 47.55 | 47.55 | 4.85% | 2,201 |
| Nov 11, 2025 | 45.10 | 45.45 | 45.10 | 45.35 | 45.35 | 0.22% | 743 |
| Nov 10, 2025 | 44.05 | 45.25 | 44.05 | 45.25 | 45.25 | 3.19% | 131 |
| Nov 7, 2025 | 47.10 | 47.20 | 43.85 | 43.85 | 43.85 | 1.98% | 1,737 |
| Nov 6, 2025 | 43.85 | 44.10 | 42.40 | 43.00 | 43.00 | -1.83% | 858 |
| Nov 5, 2025 | 44.00 | 44.30 | 43.80 | 43.80 | 43.80 | -1.87% | 1,862 |
| Nov 4, 2025 | 44.43 | 44.65 | 44.40 | 44.63 | 44.63 | -1.03% | 221 |
| Nov 3, 2025 | 45.53 | 45.53 | 45.10 | 45.10 | 45.10 | -1.96% | 489 |
| Oct 30, 2025 | 45.86 | 46.00 | 45.86 | 46.00 | 46.00 | 0.88% | 273 |
| Oct 29, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.22% | 84 |
| Oct 28, 2025 | 45.75 | 45.75 | 45.70 | 45.70 | 45.70 | -1.30% | 43 |
| Oct 27, 2025 | 46.58 | 46.75 | 46.30 | 46.30 | 46.30 | -0.54% | 1,238 |
| Oct 24, 2025 | 46.42 | 46.55 | 46.42 | 46.55 | 46.55 | 0.11% | 333 |
| Oct 23, 2025 | 46.25 | 46.50 | 46.25 | 46.50 | 46.50 | 0.87% | 346 |
| Oct 22, 2025 | 45.80 | 46.10 | 45.73 | 46.10 | 46.10 | 1.77% | 485 |
| Oct 21, 2025 | 45.40 | 45.96 | 45.30 | 45.30 | 45.30 | -1.09% | 163 |
| Oct 20, 2025 | 45.75 | 45.80 | 45.75 | 45.80 | 45.80 | -0.11% | 1,539 |
| 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 |