COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 48.80
0.00 (0.00%)
Aug 8, 2025, 5:31 PM CET
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.60 | 49.35 | 48.15 | 48.80 | 48.80 | - | 6,116 |
| Aug 7, 2025 | 49.20 | 49.60 | 48.20 | 48.80 | 48.80 | -0.41% | 6,880 |
| Aug 6, 2025 | 50.20 | 50.70 | 49.00 | 49.00 | 49.00 | -2.78% | 6,406 |
| Aug 5, 2025 | 51.80 | 52.80 | 50.10 | 50.40 | 50.40 | -1.18% | 14,036 |
| Aug 4, 2025 | 50.60 | 52.20 | 50.60 | 51.00 | 51.00 | -2.49% | 9,367 |
| Jul 31, 2025 | 54.40 | 54.50 | 52.10 | 52.30 | 52.30 | -3.33% | 7,321 |
| Jul 30, 2025 | 54.10 | 54.90 | 53.80 | 54.10 | 54.10 | - | 5,500 |
| Jul 29, 2025 | 57.10 | 57.20 | 54.10 | 54.10 | 54.10 | -5.09% | 9,965 |
| Jul 28, 2025 | 59.50 | 59.50 | 56.00 | 57.00 | 57.00 | -4.04% | 26,962 |
| Jul 25, 2025 | 61.00 | 61.90 | 58.40 | 59.40 | 59.40 | -9.31% | 26,602 |
| Jul 24, 2025 | 65.80 | 66.80 | 65.20 | 65.50 | 65.50 | - | 2,822 |
| Jul 23, 2025 | 65.90 | 65.90 | 64.50 | 65.50 | 65.50 | 1.08% | 1,806 |
| Jul 22, 2025 | 66.70 | 66.70 | 64.20 | 64.80 | 64.80 | -3.14% | 5,475 |
| Jul 21, 2025 | 67.00 | 68.20 | 66.90 | 66.90 | 66.90 | 0.30% | 2,077 |
| Jul 18, 2025 | 68.30 | 68.30 | 66.60 | 66.70 | 66.70 | -2.34% | 1,850 |
| Jul 17, 2025 | 68.30 | 70.40 | 68.20 | 68.30 | 68.30 | 0.89% | 6,053 |
| Jul 16, 2025 | 68.40 | 68.80 | 67.70 | 67.70 | 67.70 | -1.31% | 2,184 |
| Jul 15, 2025 | 67.70 | 69.10 | 66.80 | 68.60 | 68.60 | 1.33% | 4,143 |
| Jul 14, 2025 | 68.00 | 68.60 | 67.70 | 67.70 | 67.70 | -1.46% | 1,532 |
| Jul 11, 2025 | 68.00 | 69.20 | 67.90 | 68.70 | 68.70 | 1.03% | 7,975 |
| Jul 10, 2025 | 68.00 | 68.00 | 67.30 | 68.00 | 68.00 | - | 5,548 |
| Jul 9, 2025 | 67.10 | 68.00 | 67.10 | 68.00 | 68.00 | 0.89% | 3,419 |
| Jul 8, 2025 | 67.90 | 67.90 | 67.30 | 67.40 | 67.40 | -0.88% | 2,091 |
| Jul 7, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.04% | 4,248 |
| Jul 4, 2025 | 67.70 | 68.00 | 67.00 | 67.30 | 67.30 | -0.59% | 2,531 |
| Jul 3, 2025 | 67.40 | 68.00 | 67.40 | 67.70 | 67.70 | - | 2,779 |
| Jul 2, 2025 | 66.20 | 67.70 | 66.20 | 67.70 | 67.70 | 1.80% | 1,870 |
| Jul 1, 2025 | 67.70 | 67.70 | 65.50 | 66.50 | 66.50 | -1.77% | 897 |
| Jun 30, 2025 | 67.20 | 67.70 | 66.60 | 67.70 | 67.70 | 0.45% | 1,333 |
| Jun 27, 2025 | 67.40 | 67.90 | 67.10 | 67.40 | 67.40 | -0.30% | 2,730 |
| Jun 26, 2025 | 68.10 | 68.20 | 67.10 | 67.60 | 67.60 | -0.29% | 1,174 |
| Jun 25, 2025 | 67.90 | 68.10 | 67.00 | 67.80 | 67.80 | 0.30% | 2,966 |
| Jun 24, 2025 | 67.20 | 68.00 | 66.90 | 67.60 | 67.60 | 1.05% | 3,483 |
| Jun 23, 2025 | 66.60 | 67.30 | 66.20 | 66.90 | 66.90 | -0.15% | 2,093 |
| Jun 20, 2025 | 67.00 | 68.30 | 67.00 | 67.00 | 67.00 | -0.30% | 3,133 |
| Jun 19, 2025 | 66.80 | 67.50 | 66.20 | 67.20 | 67.20 | 0.15% | 1,481 |
| Jun 18, 2025 | 68.00 | 68.00 | 64.10 | 67.10 | 67.10 | -0.59% | 13,515 |
| Jun 17, 2025 | 67.10 | 68.30 | 66.80 | 67.50 | 67.50 | -0.15% | 3,533 |
| Jun 16, 2025 | 67.70 | 69.10 | 67.00 | 67.60 | 67.60 | -0.15% | 3,754 |
| Jun 13, 2025 | 68.80 | 69.00 | 67.30 | 67.70 | 67.70 | -3.01% | 3,376 |
| Jun 12, 2025 | 69.60 | 70.40 | 68.20 | 69.80 | 69.80 | -0.29% | 5,702 |
| Jun 11, 2025 | 70.70 | 71.00 | 69.40 | 70.00 | 70.00 | -0.99% | 4,225 |
| Jun 10, 2025 | 70.60 | 71.00 | 70.00 | 70.70 | 70.70 | 0.28% | 5,711 |
| Jun 6, 2025 | 70.00 | 71.70 | 69.40 | 70.50 | 70.50 | 0.71% | 6,977 |
| Jun 5, 2025 | 67.50 | 70.40 | 67.50 | 70.00 | 70.00 | 3.40% | 12,838 |
| Jun 4, 2025 | 67.70 | 68.20 | 67.30 | 67.70 | 67.70 | 0.45% | 2,867 |
| Jun 3, 2025 | 67.50 | 68.40 | 66.80 | 67.40 | 67.40 | - | 1,759 |
| Jun 2, 2025 | 67.00 | 68.30 | 66.00 | 67.40 | 67.40 | 0.90% | 5,780 |
| May 30, 2025 | 67.00 | 67.50 | 66.70 | 66.80 | 66.80 | -0.45% | 2,940 |
| May 28, 2025 | 67.60 | 68.00 | 66.80 | 67.10 | 67.10 | -0.45% | 5,002 |