COLTENE Holding AG (SWX:CLTN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 46.30 | 46.35 | 45.00 | 45.30 | 45.30 | -1.09% | 4,396 |
| Oct 20, 2025 | 45.35 | 46.20 | 45.35 | 45.80 | 45.80 | 1.33% | 3,256 |
| Oct 17, 2025 | 46.70 | 46.70 | 45.20 | 45.20 | 45.20 | -3.62% | 2,945 |
| Oct 16, 2025 | 46.25 | 47.40 | 46.15 | 46.90 | 46.90 | 1.41% | 3,826 |
| Oct 15, 2025 | 45.20 | 46.35 | 45.20 | 46.25 | 46.25 | 2.21% | 6,236 |
| Oct 14, 2025 | 46.40 | 46.50 | 44.30 | 45.25 | 45.25 | -2.90% | 9,518 |
| Oct 13, 2025 | 46.00 | 47.10 | 46.00 | 46.60 | 46.60 | 3.10% | 9,092 |
| Oct 10, 2025 | 45.50 | 45.90 | 44.80 | 45.20 | 45.20 | -0.77% | 8,288 |
| Oct 9, 2025 | 45.40 | 47.00 | 45.40 | 45.55 | 45.55 | 1.11% | 6,726 |
| Oct 8, 2025 | 45.10 | 45.60 | 44.70 | 45.05 | 45.05 | 1.01% | 6,574 |
| Oct 7, 2025 | 43.80 | 45.30 | 43.80 | 44.60 | 44.60 | 2.41% | 4,902 |
| Oct 6, 2025 | 45.30 | 45.75 | 43.00 | 43.55 | 43.55 | -4.29% | 25,499 |
| Oct 3, 2025 | 45.00 | 45.60 | 45.00 | 45.50 | 45.50 | 1.34% | 5,500 |
| Oct 2, 2025 | 44.65 | 45.40 | 44.55 | 44.90 | 44.90 | 1.01% | 2,982 |
| Oct 1, 2025 | 44.90 | 44.90 | 44.05 | 44.45 | 44.45 | -0.56% | 4,656 |
| Sep 30, 2025 | 45.20 | 45.40 | 44.70 | 44.70 | 44.70 | -1.11% | 4,149 |
| Sep 29, 2025 | 44.50 | 45.70 | 44.50 | 45.20 | 45.20 | 1.80% | 4,189 |
| Sep 26, 2025 | 45.05 | 45.25 | 44.40 | 44.40 | 44.40 | -1.66% | 6,317 |
| Sep 25, 2025 | 46.20 | 46.20 | 45.00 | 45.15 | 45.15 | -2.27% | 6,661 |
| Sep 24, 2025 | 46.50 | 46.50 | 45.60 | 46.20 | 46.20 | -1.18% | 6,700 |
| Sep 23, 2025 | 47.20 | 47.70 | 46.55 | 46.75 | 46.75 | -0.95% | 4,432 |
| Sep 22, 2025 | 48.20 | 48.50 | 47.05 | 47.20 | 47.20 | -1.67% | 11,203 |
| Sep 19, 2025 | 51.20 | 51.20 | 48.00 | 48.00 | 48.00 | -6.07% | 25,303 |
| Sep 18, 2025 | 50.20 | 51.80 | 50.20 | 51.10 | 51.10 | 1.79% | 12,736 |
| Sep 17, 2025 | 50.70 | 50.70 | 50.20 | 50.20 | 50.20 | 0.20% | 1,382 |
| Sep 16, 2025 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | -0.99% | 1,306 |
| Sep 15, 2025 | 50.80 | 50.90 | 50.00 | 50.60 | 50.60 | - | 3,307 |
| Sep 12, 2025 | 50.80 | 50.80 | 49.80 | 50.60 | 50.60 | 0.80% | 6,095 |
| Sep 11, 2025 | 50.50 | 50.60 | 50.00 | 50.20 | 50.20 | -0.20% | 2,294 |
| Sep 10, 2025 | 51.20 | 51.20 | 49.80 | 50.30 | 50.30 | -0.59% | 3,693 |
| Sep 9, 2025 | 50.80 | 50.80 | 50.00 | 50.60 | 50.60 | - | 4,020 |
| Sep 8, 2025 | 50.70 | 51.60 | 50.30 | 50.60 | 50.60 | 0.20% | 4,869 |
| Sep 5, 2025 | 50.80 | 50.90 | 50.00 | 50.50 | 50.50 | 0.60% | 4,505 |
| Sep 4, 2025 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -0.59% | 4,553 |
| Sep 3, 2025 | 50.20 | 50.60 | 49.55 | 50.50 | 50.50 | 1.00% | 6,975 |
| Sep 2, 2025 | 52.00 | 52.00 | 49.75 | 50.00 | 50.00 | -3.47% | 6,612 |
| Sep 1, 2025 | 52.30 | 52.70 | 51.80 | 51.80 | 51.80 | -0.96% | 2,710 |
| Aug 29, 2025 | 52.20 | 53.10 | 52.20 | 52.30 | 52.30 | 0.58% | 1,968 |
| Aug 28, 2025 | 51.80 | 52.20 | 51.70 | 52.00 | 52.00 | 0.39% | 2,063 |
| Aug 27, 2025 | 51.50 | 52.40 | 51.50 | 51.80 | 51.80 | 0.97% | 6,655 |
| Aug 26, 2025 | 52.50 | 52.50 | 50.60 | 51.30 | 51.30 | -1.91% | 3,879 |
| Aug 25, 2025 | 51.60 | 52.50 | 51.60 | 52.30 | 52.30 | 1.55% | 8,091 |
| Aug 22, 2025 | 50.60 | 51.80 | 50.60 | 51.50 | 51.50 | 2.18% | 3,592 |
| Aug 21, 2025 | 50.80 | 51.10 | 50.10 | 50.40 | 50.40 | -0.20% | 5,573 |
| Aug 20, 2025 | 49.25 | 51.70 | 48.95 | 50.50 | 50.50 | 2.12% | 12,613 |
| Aug 19, 2025 | 48.25 | 49.70 | 48.20 | 49.45 | 49.45 | 3.56% | 7,110 |
| Aug 18, 2025 | 48.20 | 48.60 | 47.75 | 47.75 | 47.75 | -0.93% | 4,976 |
| Aug 15, 2025 | 48.30 | 48.50 | 48.05 | 48.20 | 48.20 | 0.21% | 1,600 |
| Aug 14, 2025 | 49.50 | 49.50 | 48.10 | 48.10 | 48.10 | -2.63% | 5,972 |
| Aug 13, 2025 | 48.35 | 49.40 | 48.35 | 49.40 | 49.40 | 2.60% | 6,061 |