COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 48.15
-0.80 (-1.63%)
Jun 4, 2026, 5:30 PM CET
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 46.60 | 47.45 | 46.50 | 46.60 | 46.60 | - | 5,689 |
| Apr 29, 2026 | 47.30 | 48.10 | 46.60 | 46.60 | 46.60 | -0.96% | 6,444 |
| Apr 28, 2026 | 48.70 | 48.90 | 47.00 | 47.05 | 47.05 | -3.39% | 2,548 |
| Apr 27, 2026 | 48.70 | 49.35 | 48.25 | 48.70 | 48.70 | 0.10% | 4,574 |
| Apr 24, 2026 | 50.00 | 50.00 | 48.50 | 48.65 | 48.65 | -2.31% | 4,052 |
| Apr 23, 2026 | 50.00 | 51.10 | 49.80 | 49.80 | 49.80 | 0.61% | 8,145 |
| Apr 22, 2026 | 52.00 | 52.60 | 51.50 | 51.50 | 49.50 | -0.19% | 3,075 |
| Apr 21, 2026 | 52.20 | 52.60 | 51.20 | 51.60 | 49.60 | -1.71% | 3,518 |
| Apr 20, 2026 | 52.80 | 53.30 | 51.90 | 52.50 | 50.46 | -1.13% | 4,611 |
| Apr 17, 2026 | 52.70 | 53.50 | 52.30 | 53.10 | 51.04 | 1.34% | 7,479 |
| Apr 16, 2026 | 52.30 | 53.20 | 52.20 | 52.40 | 50.37 | 0.77% | 3,798 |
| Apr 15, 2026 | 52.90 | 53.50 | 51.80 | 52.00 | 49.98 | -1.14% | 2,368 |
| Apr 14, 2026 | 51.50 | 52.90 | 51.20 | 52.60 | 50.56 | 3.75% | 7,116 |
| Apr 13, 2026 | 51.00 | 51.50 | 50.20 | 50.70 | 48.73 | - | 2,340 |
| Apr 10, 2026 | 51.20 | 52.00 | 50.70 | 50.70 | 48.73 | -0.39% | 3,431 |
| Apr 9, 2026 | 50.80 | 51.00 | 50.00 | 50.90 | 48.92 | 0.79% | 1,549 |
| Apr 8, 2026 | 49.05 | 50.80 | 48.95 | 50.50 | 48.54 | 4.88% | 3,957 |
| Apr 7, 2026 | 48.70 | 49.50 | 48.05 | 48.15 | 46.28 | 0.73% | 3,034 |
| Apr 2, 2026 | 48.30 | 48.55 | 47.65 | 47.80 | 45.94 | -0.42% | 6,441 |
| Apr 1, 2026 | 47.50 | 48.55 | 47.50 | 48.00 | 46.14 | 1.59% | 12,127 |
| Mar 31, 2026 | 46.15 | 47.75 | 46.15 | 47.25 | 45.42 | 1.83% | 3,128 |
| Mar 30, 2026 | 46.20 | 46.50 | 45.85 | 46.40 | 44.60 | -0.11% | 1,008 |
| Mar 27, 2026 | 47.25 | 47.25 | 45.85 | 46.45 | 44.65 | -1.17% | 2,566 |
| Mar 26, 2026 | 47.65 | 47.65 | 46.55 | 47.00 | 45.17 | -0.84% | 1,249 |
| Mar 25, 2026 | 46.40 | 47.50 | 45.85 | 47.40 | 45.56 | 2.38% | 6,590 |
| Mar 24, 2026 | 45.75 | 46.30 | 45.40 | 46.30 | 44.50 | 1.76% | 2,372 |
| Mar 23, 2026 | 45.55 | 46.20 | 44.25 | 45.50 | 43.73 | -0.66% | 8,355 |
| Mar 20, 2026 | 46.55 | 46.60 | 45.45 | 45.80 | 44.02 | -1.08% | 3,097 |
| Mar 19, 2026 | 46.35 | 46.35 | 45.45 | 46.30 | 44.50 | -1.80% | 4,923 |