COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 50.50
+0.30 (0.60%)
Sep 5, 2025, 5:30 PM CET
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 49.40 | 49.70 | 48.15 | 48.15 | 48.15 | -2.03% | 5,724 |
| Aug 11, 2025 | 48.60 | 49.55 | 48.60 | 49.15 | 49.15 | 0.72% | 4,290 |
| 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 |