COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 47.80
-0.20 (-0.42%)
Apr 2, 2026, 5:30 PM CET
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.30 | 48.55 | 47.65 | 47.80 | 47.80 | -0.42% | 6,441 |
| Apr 1, 2026 | 47.50 | 48.55 | 47.50 | 48.00 | 48.00 | 1.59% | 12,127 |
| Mar 31, 2026 | 46.15 | 47.75 | 46.15 | 47.25 | 47.25 | 1.83% | 3,128 |
| Mar 30, 2026 | 46.20 | 46.50 | 45.85 | 46.40 | 46.40 | -0.11% | 1,008 |
| Mar 27, 2026 | 47.25 | 47.25 | 45.85 | 46.45 | 46.45 | -1.17% | 2,566 |
| Mar 26, 2026 | 47.65 | 47.65 | 46.55 | 47.00 | 47.00 | -0.84% | 1,249 |
| Mar 25, 2026 | 46.40 | 47.50 | 45.85 | 47.40 | 47.40 | 2.38% | 6,590 |
| Mar 24, 2026 | 45.75 | 46.30 | 45.40 | 46.30 | 46.30 | 1.76% | 2,372 |
| Mar 23, 2026 | 45.55 | 46.20 | 44.25 | 45.50 | 45.50 | -0.66% | 8,355 |
| Mar 20, 2026 | 46.55 | 46.60 | 45.45 | 45.80 | 45.80 | -1.08% | 3,097 |
| Mar 19, 2026 | 46.35 | 46.35 | 45.45 | 46.30 | 46.30 | -1.80% | 4,923 |
| Mar 18, 2026 | 47.25 | 47.50 | 46.80 | 47.15 | 47.15 | 0.32% | 1,698 |
| Mar 17, 2026 | 47.25 | 48.05 | 47.00 | 47.00 | 47.00 | - | 3,666 |
| Mar 16, 2026 | 47.45 | 47.45 | 47.00 | 47.00 | 47.00 | -0.32% | 1,964 |
| Mar 13, 2026 | 48.00 | 48.05 | 47.05 | 47.15 | 47.15 | -2.18% | 4,820 |
| 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 |