CALIDA Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.40	15.60	15.12	15.20	15.20	-0.78%	12,475
Jul 31, 2026	15.50	16.14	15.32	15.32	15.32	0.13%	30,340
Jul 30, 2026	15.04	15.44	15.04	15.30	15.30	2.00%	9,592
Jul 29, 2026	15.60	15.60	15.00	15.00	15.00	-3.23%	15,060
Jul 28, 2026	15.58	16.00	15.46	15.50	15.50	-1.77%	14,432
Jul 27, 2026	16.02	16.06	15.42	15.78	15.78	-2.83%	16,881
Jul 24, 2026	17.24	17.42	15.00	16.24	16.24	-7.31%	66,944
Jul 23, 2026	17.56	17.72	17.08	17.52	17.52	-0.79%	10,566
Jul 22, 2026	17.86	18.12	17.66	17.66	17.66	-1.45%	4,059
Jul 21, 2026	18.60	18.60	17.50	17.92	17.92	-3.14%	7,029
Jul 20, 2026	18.64	18.64	18.28	18.50	18.50	-0.22%	3,886
Jul 17, 2026	18.58	19.08	18.36	18.54	18.54	-1.49%	6,694
Jul 16, 2026	18.84	18.90	18.38	18.82	18.82	0.43%	14,884
Jul 15, 2026	17.90	18.74	17.90	18.74	18.74	4.11%	12,033
Jul 14, 2026	18.28	18.44	17.80	18.00	18.00	-2.07%	6,170
Jul 13, 2026	18.56	18.56	18.10	18.38	18.38	-1.29%	11,912
Jul 10, 2026	18.88	18.88	18.38	18.62	18.62	-1.27%	3,306
Jul 9, 2026	18.50	18.88	18.46	18.86	18.86	1.73%	14,245
Jul 8, 2026	18.20	18.96	17.88	18.54	18.54	1.31%	15,431
Jul 7, 2026	18.68	18.68	18.22	18.30	18.30	-1.82%	8,628
Jul 6, 2026	19.34	19.34	18.36	18.64	18.64	-2.82%	16,123
Jul 3, 2026	19.78	19.78	18.96	19.18	19.18	-3.62%	12,154
Jul 2, 2026	20.00	20.10	19.58	19.90	19.90	-0.20%	9,300
Jul 1, 2026	19.60	20.00	19.28	19.94	19.94	2.05%	6,997
Jun 30, 2026	19.92	20.40	19.52	19.54	19.54	-2.54%	14,620
Jun 29, 2026	20.00	20.20	19.74	20.05	20.05	-0.99%	23,283
Jun 26, 2026	19.78	20.30	19.68	20.25	20.25	1.66%	20,135
Jun 25, 2026	19.70	20.00	19.62	19.92	19.92	1.12%	36,163
Jun 24, 2026	19.04	19.70	19.02	19.70	19.70	3.25%	14,196
Jun 23, 2026	19.00	19.08	18.42	19.08	19.08	-0.31%	10,959
Jun 22, 2026	18.40	19.24	18.40	19.14	19.14	3.46%	16,071
Jun 19, 2026	18.46	18.70	18.26	18.50	18.50	-1.18%	40,260
Jun 18, 2026	18.64	19.02	18.48	18.72	18.72	0.86%	23,438
Jun 17, 2026	17.40	18.58	17.40	18.56	18.56	5.94%	37,750
Jun 16, 2026	17.36	17.52	17.22	17.52	17.52	-	4,584
Jun 15, 2026	17.42	17.52	17.32	17.52	17.52	0.34%	11,470
Jun 12, 2026	17.22	17.50	17.16	17.46	17.46	0.92%	5,249
Jun 11, 2026	17.08	17.30	16.92	17.30	17.30	1.76%	7,696
Jun 10, 2026	17.00	17.08	16.70	17.00	17.00	-0.82%	5,380
Jun 9, 2026	17.18	17.18	16.76	17.14	17.14	-0.46%	3,180
Jun 8, 2026	16.56	17.22	16.56	17.22	17.22	2.38%	5,779
Jun 5, 2026	17.08	17.16	16.58	16.82	16.82	-1.52%	2,689
Jun 4, 2026	16.96	17.08	16.46	17.08	17.08	-0.12%	7,180
Jun 3, 2026	17.02	17.26	16.92	17.10	17.10	-0.35%	7,612
Jun 2, 2026	17.06	17.54	17.02	17.16	17.16	-0.23%	2,667
Jun 1, 2026	17.00	17.68	17.00	17.20	17.20	0.12%	9,195
May 29, 2026	17.30	17.50	16.96	17.18	17.18	-1.04%	5,261
May 28, 2026	17.36	17.60	17.18	17.36	17.36	-	13,152
May 27, 2026	17.28	17.50	17.22	17.36	17.36	-	12,914
May 26, 2026	17.20	17.36	17.10	17.36	17.36	0.12%	4,741