Comet Holding AG (LON:0ROQ)
London · Delayed Price · Currency is GBP · Price in CHF 181.55
+1.45 (0.81%)
At close: Aug 22, 2025
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 179.95 | 183.20 | 179.95 | 181.55 | 181.55 | 0.81% | 925 |
| Aug 21, 2025 | 180.50 | 180.90 | 178.18 | 180.10 | 180.10 | 0.26% | 3,373 |
| Aug 20, 2025 | 178.55 | 181.80 | 177.32 | 179.63 | 179.63 | -0.26% | 6,603 |
| Aug 19, 2025 | 180.30 | 182.10 | 179.20 | 180.10 | 180.10 | 0.20% | 5,385 |
| Aug 18, 2025 | 182.10 | 182.10 | 178.70 | 179.73 | 179.73 | -2.11% | 2,446 |
| Aug 15, 2025 | 191.00 | 191.00 | 180.80 | 183.60 | 183.60 | -3.62% | 7,665 |
| Aug 14, 2025 | 194.30 | 194.70 | 189.70 | 190.50 | 190.50 | -2.46% | 1,198 |
| Aug 13, 2025 | 196.00 | 196.00 | 193.40 | 195.30 | 195.30 | 1.24% | 1,763 |
| Aug 12, 2025 | 192.60 | 194.29 | 188.40 | 192.90 | 192.90 | 1.53% | 1,463 |
| Aug 11, 2025 | 193.50 | 195.00 | 189.90 | 190.00 | 190.00 | -1.53% | 1,097 |
| Aug 8, 2025 | 194.40 | 194.40 | 190.70 | 192.96 | 192.96 | -0.25% | 773 |
| Aug 7, 2025 | 187.00 | 195.10 | 187.00 | 193.43 | 193.43 | - | 1,052 |
| Aug 6, 2025 | 193.50 | 195.35 | 190.50 | 193.43 | 193.43 | 0.65% | 11,571 |
| Aug 5, 2025 | 192.10 | 195.05 | 189.40 | 192.18 | 192.18 | -1.80% | 6,550 |
| Aug 4, 2025 | 196.00 | 197.85 | 190.40 | 195.71 | 195.71 | -8.03% | 16,675 |
| Jul 31, 2025 | 227.00 | 227.00 | 206.00 | 212.80 | 212.80 | -19.97% | 5,921 |
| Jul 30, 2025 | 266.60 | 270.80 | 264.00 | 265.89 | 265.89 | -1.62% | 7,963 |
| Jul 29, 2025 | 272.00 | 274.00 | 270.27 | 270.27 | 270.27 | -0.85% | 412 |
| Jul 28, 2025 | 274.00 | 277.20 | 271.40 | 272.60 | 272.60 | 1.19% | 599 |
| Jul 25, 2025 | 269.40 | 271.60 | 266.80 | 269.40 | 269.40 | 1.39% | 1,286 |
| Jul 24, 2025 | 264.40 | 269.40 | 263.80 | 265.70 | 265.70 | 0.26% | 5,127 |
| Jul 23, 2025 | 282.80 | 282.80 | 264.80 | 265.00 | 265.00 | -6.09% | 1,463 |
| Jul 22, 2025 | 287.00 | 287.00 | 281.00 | 282.20 | 282.20 | -1.98% | 2,123 |
| Jul 21, 2025 | 293.60 | 295.00 | 287.60 | 287.91 | 287.91 | -0.45% | 2,258 |
| Jul 18, 2025 | 290.90 | 293.00 | 286.80 | 289.20 | 289.20 | - | 286 |
| Jul 17, 2025 | 283.10 | 291.60 | 283.10 | 289.21 | 289.21 | 5.01% | 1,817 |
| Jul 16, 2025 | 276.10 | 282.20 | 274.40 | 275.40 | 275.40 | -1.50% | 641 |
| Jul 15, 2025 | 276.50 | 281.00 | 276.00 | 279.60 | 279.60 | 2.82% | 552 |
| Jul 14, 2025 | 273.50 | 274.80 | 271.00 | 271.93 | 271.93 | -1.76% | 1,558 |
| Jul 11, 2025 | 277.20 | 277.80 | 276.00 | 276.80 | 276.80 | -0.29% | 742 |
| Jul 10, 2025 | 274.00 | 277.80 | 273.80 | 277.60 | 277.60 | 2.36% | 1,008 |
| Jul 9, 2025 | 271.80 | 273.60 | 270.80 | 271.20 | 271.20 | 0.44% | 382 |
| Jul 8, 2025 | 267.60 | 271.80 | 267.60 | 270.00 | 270.00 | 1.60% | 1,796 |
| Jul 7, 2025 | 262.00 | 268.40 | 262.00 | 265.75 | 265.75 | 1.66% | 5,263 |
| Jul 4, 2025 | 257.20 | 261.40 | 255.20 | 261.40 | 261.40 | -0.21% | 775 |
| Jul 3, 2025 | 264.20 | 266.00 | 259.60 | 261.96 | 261.96 | 3.46% | 1,960 |
| Jul 2, 2025 | 248.40 | 253.20 | 248.40 | 253.20 | 253.20 | 2.24% | 825 |
| Jul 1, 2025 | 251.60 | 251.80 | 246.60 | 247.65 | 247.65 | -0.90% | 1,119 |
| Jun 30, 2025 | 253.60 | 254.20 | 249.00 | 249.90 | 249.90 | -1.15% | 583 |
| Jun 27, 2025 | 251.80 | 254.60 | 251.60 | 252.80 | 252.80 | -1.25% | 6,050 |
| Jun 26, 2025 | 255.40 | 256.66 | 250.00 | 256.00 | 256.00 | 1.88% | 5,934 |
| Jun 25, 2025 | 248.70 | 252.20 | 248.70 | 251.27 | 251.27 | 2.00% | 3,516 |
| Jun 24, 2025 | 245.80 | 247.40 | 243.40 | 246.35 | 246.35 | 3.86% | 1,211 |
| Jun 23, 2025 | 235.60 | 242.70 | 235.60 | 237.20 | 237.20 | 0.17% | 10,243 |
| Jun 20, 2025 | 238.60 | 241.00 | 234.00 | 236.80 | 236.80 | 0.51% | 4,940 |
| Jun 19, 2025 | 231.40 | 237.80 | 229.90 | 235.60 | 235.60 | 0.51% | 3,241 |
| Jun 18, 2025 | 233.40 | 236.80 | 231.80 | 234.40 | 234.40 | 0.34% | 2,725 |
| Jun 17, 2025 | 231.30 | 234.20 | 230.20 | 233.60 | 233.60 | - | 17,954 |
| Jun 16, 2025 | 231.40 | 233.60 | 231.00 | 233.60 | 233.60 | 1.57% | 190 |
| Jun 13, 2025 | 230.70 | 231.20 | 228.50 | 230.00 | 230.00 | -3.52% | 950 |