COLTENE Holding AG (SWX:CLTN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
44.90
-0.30 (-0.66%)
Sep 30, 2025, 4:27 PM CET

COLTENE Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202545.2045.4044.8045.4045.400.44%1,510
Sep 29, 202544.5045.7044.5045.2045.201.80%4,189
Sep 26, 202545.0545.2544.4044.4044.40-1.66%6,317
Sep 25, 202546.2046.2045.0045.1545.15-2.27%6,661
Sep 24, 202546.5046.5045.6046.2046.20-1.18%6,700
Sep 23, 202547.2047.7046.5546.7546.75-0.95%4,432
Sep 22, 202548.2048.5047.0547.2047.20-1.67%11,203
Sep 19, 202551.2051.2048.0048.0048.00-6.07%25,303
Sep 18, 202550.2051.8050.2051.1051.101.79%12,736
Sep 17, 202550.7050.7050.2050.2050.200.20%1,382
Sep 16, 202550.8050.8050.0050.1050.10-0.99%1,306
Sep 15, 202550.8050.9050.0050.6050.60-3,307
Sep 12, 202550.8050.8049.8050.6050.600.80%6,095
Sep 11, 202550.5050.6050.0050.2050.20-0.20%2,294
Sep 10, 202551.2051.2049.8050.3050.30-0.59%3,693
Sep 9, 202550.8050.8050.0050.6050.60-4,020
Sep 8, 202550.7051.6050.3050.6050.600.20%4,869
Sep 5, 202550.8050.9050.0050.5050.500.60%4,505
Sep 4, 202550.7050.7050.0050.2050.20-0.59%4,553
Sep 3, 202550.2050.6049.5550.5050.501.00%6,975
Sep 2, 202552.0052.0049.7550.0050.00-3.47%6,612
Sep 1, 202552.3052.7051.8051.8051.80-0.96%2,710
Aug 29, 202552.2053.1052.2052.3052.300.58%1,968
Aug 28, 202551.8052.2051.7052.0052.000.39%2,063
Aug 27, 202551.5052.4051.5051.8051.800.97%6,655
Aug 26, 202552.5052.5050.6051.3051.30-1.91%3,879
Aug 25, 202551.6052.5051.6052.3052.301.55%8,091
Aug 22, 202550.6051.8050.6051.5051.502.18%3,592
Aug 21, 202550.8051.1050.1050.4050.40-0.20%5,573
Aug 20, 202549.2551.7048.9550.5050.502.12%12,613
Aug 19, 202548.2549.7048.2049.4549.453.56%7,110
Aug 18, 202548.2048.6047.7547.7547.75-0.93%4,976
Aug 15, 202548.3048.5048.0548.2048.200.21%1,600
Aug 14, 202549.5049.5048.1048.1048.10-2.63%5,972
Aug 13, 202548.3549.4048.3549.4049.402.60%6,061
Aug 12, 202549.4049.7048.1548.1548.15-2.03%5,724
Aug 11, 202548.6049.5548.6049.1549.150.72%4,290
Aug 8, 202548.6049.3548.1548.8048.80-6,116
Aug 7, 202549.2049.6048.2048.8048.80-0.41%6,880
Aug 6, 202550.2050.7049.0049.0049.00-2.78%6,406
Aug 5, 202551.8052.8050.1050.4050.40-1.18%14,036
Aug 4, 202550.6052.2050.6051.0051.00-2.49%9,367
Jul 31, 202554.4054.5052.1052.3052.30-3.33%7,321
Jul 30, 202554.1054.9053.8054.1054.10-5,500
Jul 29, 202557.1057.2054.1054.1054.10-5.09%9,965
Jul 28, 202559.5059.5056.0057.0057.00-4.04%26,962
Jul 25, 202561.0061.9058.4059.4059.40-9.31%26,602
Jul 24, 202565.8066.8065.2065.5065.50-2,822
Jul 23, 202565.9065.9064.5065.5065.501.08%1,806
Jul 22, 202566.7066.7064.2064.8064.80-3.14%5,475