COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 50.90
+0.40 (0.79%)
Jul 14, 2026, 5:31 PM CET
COLTENE Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 50.10 | 51.60 | 50.10 | 50.90 | 50.90 | 0.79% | 1,235 |
| Jul 13, 2026 | 49.75 | 50.50 | 48.85 | 50.50 | 50.50 | 1.92% | 2,885 |
| Jul 10, 2026 | 50.50 | 51.00 | 49.50 | 49.55 | 49.55 | -2.27% | 3,194 |
| Jul 9, 2026 | 50.20 | 51.40 | 50.20 | 50.70 | 50.70 | 1.40% | 1,420 |
| Jul 8, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.29% | 3,834 |
| Jul 7, 2026 | 51.80 | 52.90 | 51.30 | 51.70 | 51.70 | -0.19% | 2,980 |
| Jul 6, 2026 | 52.20 | 52.30 | 51.20 | 51.80 | 51.80 | -1.15% | 1,522 |
| Jul 3, 2026 | 50.10 | 52.80 | 50.10 | 52.40 | 52.40 | 4.59% | 6,062 |
| Jul 2, 2026 | 50.80 | 51.60 | 50.10 | 50.10 | 50.10 | -1.76% | 6,433 |
| Jul 1, 2026 | 50.80 | 51.00 | 50.50 | 51.00 | 51.00 | -0.39% | 4,269 |
| Jun 30, 2026 | 50.20 | 51.20 | 50.10 | 51.20 | 51.20 | 2.40% | 3,123 |
| Jun 29, 2026 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | -2.72% | 1,568 |
| Jun 26, 2026 | 52.30 | 52.30 | 51.00 | 51.40 | 51.40 | -2.10% | 2,039 |
| Jun 25, 2026 | 52.30 | 52.50 | 51.50 | 52.50 | 52.50 | - | 2,166 |
| Jun 24, 2026 | 51.40 | 52.50 | 51.40 | 52.50 | 52.50 | 2.54% | 8,259 |
| Jun 23, 2026 | 50.90 | 51.20 | 49.45 | 51.20 | 51.20 | -0.19% | 4,430 |
| Jun 22, 2026 | 51.00 | 51.70 | 51.00 | 51.30 | 51.30 | 0.98% | 2,959 |
| Jun 19, 2026 | 50.20 | 51.50 | 50.20 | 50.80 | 50.80 | 1.60% | 4,054 |
| Jun 18, 2026 | 50.10 | 50.50 | 50.00 | 50.00 | 50.00 | -0.60% | 2,593 |
| Jun 17, 2026 | 49.65 | 51.10 | 49.50 | 50.30 | 50.30 | 1.72% | 6,498 |
| Jun 16, 2026 | 50.50 | 50.50 | 49.45 | 49.45 | 49.45 | -1.88% | 2,746 |
| Jun 15, 2026 | 49.65 | 50.50 | 49.65 | 50.40 | 50.40 | 1.10% | 2,178 |
| Jun 12, 2026 | 48.15 | 50.10 | 48.15 | 49.85 | 49.85 | 3.96% | 5,753 |
| Jun 11, 2026 | 47.90 | 49.40 | 47.90 | 47.95 | 47.95 | -1.34% | 2,983 |
| Jun 10, 2026 | 47.60 | 49.45 | 47.40 | 48.60 | 48.60 | 1.67% | 4,287 |
| Jun 9, 2026 | 49.00 | 49.05 | 47.80 | 47.80 | 47.80 | -2.15% | 2,655 |
| Jun 8, 2026 | 48.50 | 48.85 | 48.20 | 48.85 | 48.85 | 0.31% | 1,889 |
| Jun 5, 2026 | 48.35 | 50.40 | 48.35 | 48.70 | 48.70 | 1.14% | 4,724 |
| Jun 4, 2026 | 49.00 | 49.00 | 48.00 | 48.15 | 48.15 | -1.63% | 3,324 |
| Jun 3, 2026 | 49.80 | 49.80 | 48.60 | 48.95 | 48.95 | -2.10% | 1,168 |
| Jun 2, 2026 | 49.15 | 50.30 | 49.15 | 50.00 | 50.00 | 1.32% | 2,784 |
| Jun 1, 2026 | 51.10 | 51.10 | 49.15 | 49.35 | 49.35 | -3.80% | 2,088 |
| May 29, 2026 | 50.60 | 51.30 | 50.30 | 51.30 | 51.30 | 1.18% | 4,043 |
| May 28, 2026 | 51.20 | 51.40 | 50.20 | 50.70 | 50.70 | -1.36% | 2,344 |
| May 27, 2026 | 51.60 | 51.80 | 51.00 | 51.40 | 51.40 | - | 442 |
| May 26, 2026 | 51.00 | 51.60 | 50.70 | 51.40 | 51.40 | 0.78% | 1,811 |
| May 22, 2026 | 50.50 | 51.10 | 50.30 | 51.00 | 51.00 | 1.80% | 2,750 |
| May 21, 2026 | 50.10 | 50.50 | 49.80 | 50.10 | 50.10 | 0.40% | 1,013 |
| May 20, 2026 | 48.25 | 50.20 | 48.00 | 49.90 | 49.90 | 2.99% | 1,679 |
| May 19, 2026 | 49.05 | 49.05 | 47.80 | 48.45 | 48.45 | -1.62% | 2,935 |
| May 18, 2026 | 47.70 | 49.50 | 46.95 | 49.25 | 49.25 | 2.93% | 5,971 |
| May 15, 2026 | 48.30 | 48.30 | 47.70 | 47.85 | 47.85 | -0.31% | 1,364 |
| May 13, 2026 | 48.20 | 48.60 | 48.00 | 48.00 | 48.00 | - | 1,945 |
| May 12, 2026 | 48.60 | 48.75 | 48.00 | 48.00 | 48.00 | -1.64% | 2,755 |
| May 11, 2026 | 49.30 | 49.50 | 48.80 | 48.80 | 48.80 | -0.41% | 4,600 |
| May 8, 2026 | 49.30 | 49.45 | 49.00 | 49.00 | 49.00 | -0.20% | 846 |
| May 7, 2026 | 49.50 | 50.20 | 49.00 | 49.10 | 49.10 | -0.61% | 2,908 |
| May 6, 2026 | 48.10 | 49.90 | 48.10 | 49.40 | 49.40 | 3.13% | 4,288 |
| May 5, 2026 | 47.70 | 48.05 | 47.30 | 47.90 | 47.90 | 0.95% | 2,332 |
| May 4, 2026 | 47.40 | 48.20 | 47.00 | 47.45 | 47.45 | 1.82% | 3,794 |