COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 48.20
-0.30 (-0.62%)
Mar 12, 2026, 5:30 PM CET
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 48.75 | 48.75 | 48.20 | 48.20 | 48.20 | -0.62% | 4,077 |
| Mar 11, 2026 | 49.40 | 49.60 | 48.50 | 48.50 | 48.50 | -0.92% | 5,122 |
| Mar 10, 2026 | 49.00 | 49.50 | 48.50 | 48.95 | 48.95 | 1.35% | 6,479 |
| Mar 9, 2026 | 51.00 | 51.10 | 48.10 | 48.30 | 48.30 | -5.11% | 10,608 |
| Mar 6, 2026 | 53.10 | 53.70 | 50.40 | 50.90 | 50.90 | -6.95% | 14,269 |
| Mar 5, 2026 | 55.30 | 55.60 | 54.50 | 54.70 | 54.70 | -1.08% | 2,828 |
| Mar 4, 2026 | 55.40 | 55.70 | 54.70 | 55.30 | 55.30 | 0.36% | 2,250 |
| Mar 3, 2026 | 56.50 | 56.50 | 54.50 | 55.10 | 55.10 | -1.96% | 7,043 |
| Mar 2, 2026 | 56.60 | 57.50 | 56.20 | 56.20 | 56.20 | -1.92% | 3,311 |
| Feb 27, 2026 | 57.50 | 57.80 | 56.70 | 57.30 | 57.30 | 0.70% | 1,557 |
| Feb 26, 2026 | 56.40 | 57.60 | 56.20 | 56.90 | 56.90 | 0.89% | 2,270 |
| Feb 25, 2026 | 57.10 | 57.10 | 56.10 | 56.40 | 56.40 | -0.70% | 2,522 |
| Feb 24, 2026 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | -1.22% | 2,322 |
| Feb 23, 2026 | 57.90 | 58.20 | 57.00 | 57.50 | 57.50 | -0.52% | 3,513 |
| Feb 20, 2026 | 58.30 | 58.40 | 57.80 | 57.80 | 57.80 | -0.34% | 3,162 |
| Feb 19, 2026 | 58.40 | 58.40 | 57.80 | 58.00 | 58.00 | -0.34% | 3,270 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.80 | 58.20 | 58.20 | 1.39% | 5,306 |
| Feb 17, 2026 | 55.60 | 58.10 | 55.60 | 57.40 | 57.40 | 5.90% | 16,842 |
| Feb 16, 2026 | 55.00 | 55.30 | 54.20 | 54.20 | 54.20 | -1.45% | 2,653 |
| Feb 13, 2026 | 54.60 | 55.00 | 54.20 | 55.00 | 55.00 | 1.29% | 1,508 |
| Feb 12, 2026 | 54.60 | 55.00 | 54.30 | 54.30 | 54.30 | - | 1,825 |
| Feb 11, 2026 | 55.40 | 55.70 | 54.10 | 54.30 | 54.30 | -2.69% | 5,518 |
| Feb 10, 2026 | 54.70 | 55.90 | 54.70 | 55.80 | 55.80 | 2.01% | 5,747 |
| Feb 9, 2026 | 55.70 | 56.10 | 54.60 | 54.70 | 54.70 | -0.36% | 3,559 |
| Feb 6, 2026 | 53.90 | 55.50 | 53.60 | 54.90 | 54.90 | 1.29% | 2,017 |
| Feb 5, 2026 | 54.50 | 54.60 | 53.90 | 54.20 | 54.20 | -0.55% | 2,980 |
| Feb 4, 2026 | 54.30 | 55.10 | 53.50 | 54.50 | 54.50 | 0.93% | 3,056 |
| Feb 3, 2026 | 54.10 | 55.00 | 53.20 | 54.00 | 54.00 | -0.74% | 3,875 |
| Feb 2, 2026 | 54.70 | 54.70 | 53.80 | 54.40 | 54.40 | -1.27% | 2,394 |
| Jan 30, 2026 | 56.20 | 56.20 | 55.10 | 55.10 | 55.10 | -1.43% | 4,427 |
| Jan 29, 2026 | 56.30 | 56.30 | 55.20 | 55.90 | 55.90 | -0.36% | 4,960 |
| Jan 28, 2026 | 55.70 | 56.70 | 55.50 | 56.10 | 56.10 | 1.08% | 3,253 |
| Jan 27, 2026 | 56.10 | 56.10 | 55.20 | 55.50 | 55.50 | -0.54% | 4,190 |
| Jan 26, 2026 | 56.00 | 56.80 | 55.70 | 55.80 | 55.80 | -1.41% | 4,306 |
| Jan 23, 2026 | 56.20 | 57.10 | 55.90 | 56.60 | 56.60 | 0.71% | 3,591 |
| Jan 22, 2026 | 54.70 | 56.30 | 54.70 | 56.20 | 56.20 | 4.27% | 4,386 |
| Jan 21, 2026 | 52.70 | 54.30 | 52.20 | 53.90 | 53.90 | 1.89% | 5,155 |
| Jan 20, 2026 | 52.60 | 53.40 | 51.80 | 52.90 | 52.90 | 0.19% | 6,001 |
| Jan 19, 2026 | 53.00 | 53.70 | 52.40 | 52.80 | 52.80 | -2.22% | 4,535 |
| Jan 16, 2026 | 57.00 | 57.00 | 53.70 | 54.00 | 54.00 | -7.06% | 19,390 |
| Jan 15, 2026 | 57.20 | 58.20 | 57.00 | 58.10 | 58.10 | 3.01% | 6,747 |
| Jan 14, 2026 | 54.70 | 56.70 | 54.70 | 56.40 | 56.40 | 1.99% | 7,861 |
| Jan 13, 2026 | 55.70 | 55.70 | 54.60 | 55.30 | 55.30 | -0.72% | 2,449 |
| Jan 12, 2026 | 56.00 | 56.00 | 55.50 | 55.70 | 55.70 | -0.18% | 2,457 |
| Jan 9, 2026 | 55.90 | 56.70 | 55.50 | 55.80 | 55.80 | 0.36% | 5,156 |
| Jan 8, 2026 | 55.00 | 55.60 | 54.00 | 55.60 | 55.60 | 1.46% | 6,234 |
| Jan 7, 2026 | 54.80 | 55.60 | 54.30 | 54.80 | 54.80 | -0.36% | 7,148 |
| Jan 6, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 9,632 |
| Jan 5, 2026 | 54.50 | 55.60 | 54.00 | 55.00 | 55.00 | 2.42% | 6,104 |
| Dec 30, 2025 | 54.00 | 54.40 | 53.70 | 53.70 | 53.70 | -1.10% | 3,537 |