COLTENE Holding AG (LON:0QP7)
London · Delayed Price · Currency is GBP · Price in CHF 47.20
0.00 (0.00%)
Mar 17, 2026, 4:48 PM GMT
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 47.15 | 47.20 | 47.15 | 47.20 | 47.20 | -0.29% | 111 |
| Mar 13, 2026 | 47.80 | 47.85 | 47.34 | 47.34 | 47.34 | -2.50% | 531 |
| Mar 12, 2026 | 48.45 | 48.55 | 48.45 | 48.55 | 48.55 | -0.72% | 813 |
| Mar 11, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.92% | 22 |
| Mar 10, 2026 | 49.15 | 49.36 | 49.15 | 49.36 | 49.36 | 0.93% | 1,257 |
| Mar 9, 2026 | 48.45 | 48.95 | 48.45 | 48.90 | 48.90 | -7.35% | 3,264 |
| Mar 6, 2026 | 53.10 | 53.10 | 52.78 | 52.78 | 52.78 | -3.99% | 864 |
| Mar 5, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -0.62% | 111 |
| Mar 4, 2026 | 55.00 | 55.45 | 55.00 | 55.32 | 55.32 | 0.14% | 112 |
| Mar 3, 2026 | 55.00 | 55.40 | 54.85 | 55.24 | 55.24 | -3.09% | 238 |
| Mar 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.52% | 3,062 |
| Feb 27, 2026 | 56.70 | 57.50 | 56.70 | 57.30 | 57.30 | -0.09% | 1,559 |
| Feb 26, 2026 | 57.50 | 57.70 | 57.35 | 57.35 | 57.35 | 1.40% | 21 |
| Feb 25, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.47% | 224 |
| Feb 24, 2026 | 57.40 | 57.40 | 56.80 | 56.83 | 56.83 | -0.65% | 943 |
| Feb 23, 2026 | 57.00 | 57.50 | 57.00 | 57.20 | 57.20 | -1.04% | 332 |
| Feb 20, 2026 | 58.30 | 58.30 | 57.80 | 57.80 | 57.80 | -0.34% | 3,405 |
| Feb 19, 2026 | 58.30 | 58.30 | 57.96 | 58.00 | 58.00 | -0.34% | 958 |
| Feb 18, 2026 | 58.30 | 58.30 | 57.80 | 58.20 | 58.20 | 1.39% | 1,209 |
| Feb 17, 2026 | 57.70 | 57.70 | 56.80 | 57.40 | 57.40 | 4.37% | 2,061 |
| Feb 16, 2026 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | - | 148 |
| Feb 13, 2026 | 54.30 | 55.00 | 54.22 | 55.00 | 55.00 | 0.88% | 281 |
| Feb 12, 2026 | 54.43 | 54.52 | 54.30 | 54.52 | 54.52 | -0.66% | 465 |
| 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 |