COLTENE Holding AG (LON:0QP7)
London · Delayed Price · Currency is GBP · Price in CHF 46.55
+0.25 (0.54%)
Sep 25, 2026, 4:19 PM GMT
LON:0QP7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.75 | 46.70 | 45.75 | 46.55 | 46.55 | 0.54% | 174 |
| Sep 24, 2026 | 45.70 | 46.35 | 45.70 | 46.30 | 46.30 | 2.32% | 533 |
| Sep 21, 2026 | 47.35 | 47.35 | 45.25 | 45.25 | 45.25 | -3.15% | 279 |
| Sep 18, 2026 | 46.25 | 47.30 | 46.25 | 46.72 | 46.72 | 0.69% | 1,784 |
| Sep 17, 2026 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 0.65% | 28 |
| Sep 16, 2026 | 46.00 | 46.10 | 45.60 | 46.10 | 46.10 | 1.54% | 960 |
| Sep 15, 2026 | 45.15 | 45.50 | 45.15 | 45.40 | 45.40 | -0.55% | 463 |
| Sep 14, 2026 | 45.29 | 45.65 | 45.29 | 45.65 | 45.65 | -0.32% | 292 |
| Sep 11, 2026 | 45.80 | 46.00 | 45.70 | 45.80 | 45.80 | -1.19% | 292 |
| Sep 10, 2026 | 47.00 | 47.10 | 46.05 | 46.35 | 46.35 | -0.54% | 1,294 |
| Sep 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.64% | 34 |
| Sep 8, 2026 | 47.15 | 47.15 | 46.90 | 46.90 | 46.90 | 0.79% | 589 |
| Sep 7, 2026 | 46.40 | 47.10 | 46.40 | 46.53 | 46.53 | -0.70% | 1,431 |
| Sep 4, 2026 | 47.30 | 48.05 | 46.80 | 46.86 | 46.86 | -1.86% | 985 |
| Sep 3, 2026 | 47.70 | 48.10 | 47.70 | 47.75 | 47.75 | -0.52% | 1,594 |
| Sep 2, 2026 | 47.95 | 48.05 | 47.55 | 48.00 | 48.00 | 0.84% | 196 |
| Sep 1, 2026 | 47.60 | 47.80 | 47.60 | 47.60 | 47.60 | -0.30% | 1,483 |
| Aug 31, 2026 | 48.50 | 48.60 | 47.10 | 47.74 | 47.74 | -1.67% | 911 |
| Aug 28, 2026 | 49.18 | 49.23 | 48.55 | 48.55 | 48.55 | -0.68% | 88 |
| Aug 27, 2026 | 48.95 | 49.00 | 48.75 | 48.88 | 48.88 | 0.03% | 561 |
| Aug 26, 2026 | 48.90 | 49.20 | 48.71 | 48.87 | 48.87 | 2.81% | 341 |
| Aug 25, 2026 | 47.70 | 47.70 | 47.35 | 47.53 | 47.53 | -1.19% | 52 |
| Aug 24, 2026 | 48.30 | 48.50 | 47.50 | 48.10 | 48.10 | 0.63% | 1,368 |
| Aug 21, 2026 | 48.03 | 48.75 | 47.80 | 47.80 | 47.80 | -0.62% | 11 |
| Aug 20, 2026 | 47.90 | 49.00 | 47.90 | 48.10 | 48.10 | 0.48% | 63 |
| Aug 19, 2026 | 47.80 | 48.00 | 47.65 | 47.87 | 47.87 | 0.57% | 77 |
| Aug 18, 2026 | 47.70 | 47.70 | 47.50 | 47.60 | 47.60 | 1.06% | 938 |
| Aug 17, 2026 | 47.60 | 47.72 | 47.10 | 47.10 | 47.10 | -0.95% | 891 |
| Aug 14, 2026 | 47.75 | 47.75 | 47.55 | 47.55 | 47.55 | 0.42% | 74 |
| Aug 13, 2026 | 47.55 | 48.03 | 47.35 | 47.35 | 47.35 | -2.07% | 1,865 |
| Aug 12, 2026 | 48.45 | 48.45 | 48.35 | 48.35 | 48.35 | -1.63% | 580 |
| Aug 11, 2026 | 48.88 | 49.15 | 48.88 | 49.15 | 49.15 | -0.71% | 340 |
| Aug 10, 2026 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -1.98% | 548 |
| Aug 7, 2026 | 50.30 | 50.50 | 49.95 | 50.50 | 50.50 | 0.80% | 38 |
| Aug 6, 2026 | 50.25 | 50.40 | 50.10 | 50.10 | 50.10 | 0.70% | 1,201 |
| Aug 5, 2026 | 49.80 | 49.80 | 49.40 | 49.75 | 49.75 | -0.40% | 499 |
| Aug 4, 2026 | 48.85 | 49.95 | 48.50 | 49.95 | 49.95 | 2.32% | 639 |
| Aug 3, 2026 | 48.95 | 48.95 | 48.50 | 48.82 | 48.82 | -1.72% | 2,154 |
| Jul 31, 2026 | 48.40 | 50.00 | 48.40 | 49.68 | 49.68 | -4.47% | 1,401 |
| Jul 30, 2026 | 52.00 | 52.00 | 51.38 | 52.00 | 52.00 | 2.36% | 274 |
| Jul 29, 2026 | 50.90 | 51.20 | 50.10 | 50.80 | 50.80 | -0.20% | 329 |
| Jul 28, 2026 | 51.40 | 51.40 | 50.90 | 50.90 | 50.90 | -0.06% | 2,249 |
| Jul 27, 2026 | 50.10 | 51.15 | 50.10 | 50.93 | 50.93 | 0.54% | 690 |
| Jul 24, 2026 | 49.95 | 50.66 | 49.95 | 50.66 | 50.66 | -1.62% | 1,162 |
| Jul 23, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -2.66% | 146 |
| Jul 22, 2026 | 53.05 | 53.05 | 52.63 | 52.90 | 52.90 | 1.34% | 361 |
| Jul 21, 2026 | 52.20 | 52.20 | 52.10 | 52.20 | 52.20 | 0.77% | 34 |
| Jul 20, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -1.01% | 12 |
| Jul 17, 2026 | 52.60 | 52.60 | 52.00 | 52.33 | 52.33 | 1.22% | 1,832 |
| Jul 16, 2026 | 51.60 | 52.90 | 51.60 | 51.70 | 51.70 | -0.39% | 312 |