COLTENE Holding AG (SWX:CLTN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
45.30
-0.50 (-1.09%)
Oct 21, 2025, 5:31 PM CET

COLTENE Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202546.3046.3545.0045.3045.30-1.09%4,396
Oct 20, 202545.3546.2045.3545.8045.801.33%3,256
Oct 17, 202546.7046.7045.2045.2045.20-3.62%2,945
Oct 16, 202546.2547.4046.1546.9046.901.41%3,826
Oct 15, 202545.2046.3545.2046.2546.252.21%6,236
Oct 14, 202546.4046.5044.3045.2545.25-2.90%9,518
Oct 13, 202546.0047.1046.0046.6046.603.10%9,092
Oct 10, 202545.5045.9044.8045.2045.20-0.77%8,288
Oct 9, 202545.4047.0045.4045.5545.551.11%6,726
Oct 8, 202545.1045.6044.7045.0545.051.01%6,574
Oct 7, 202543.8045.3043.8044.6044.602.41%4,902
Oct 6, 202545.3045.7543.0043.5543.55-4.29%25,499
Oct 3, 202545.0045.6045.0045.5045.501.34%5,500
Oct 2, 202544.6545.4044.5544.9044.901.01%2,982
Oct 1, 202544.9044.9044.0544.4544.45-0.56%4,656
Sep 30, 202545.2045.4044.7044.7044.70-1.11%4,149
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