COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 48.90
+0.25 (0.51%)
Nov 10, 2026, 12:43 PM CET
COLTENE Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.85 | 49.50 | 48.85 | 48.90 | 48.90 | 0.51% | 991 |
| Nov 9, 2026 | 49.10 | 49.70 | 48.55 | 48.65 | 48.65 | -1.32% | 2,142 |
| Nov 6, 2026 | 48.80 | 49.30 | 48.65 | 49.30 | 49.30 | 0.61% | 1,478 |
| Nov 5, 2026 | 48.60 | 49.05 | 48.40 | 49.00 | 49.00 | 1.24% | 1,730 |
| Nov 4, 2026 | 47.75 | 48.60 | 47.55 | 48.40 | 48.40 | 0.94% | 2,058 |
| Nov 3, 2026 | 48.90 | 49.20 | 47.20 | 47.95 | 47.95 | -2.14% | 1,590 |
| Nov 2, 2026 | 49.10 | 49.50 | 48.50 | 49.00 | 49.00 | -0.61% | 1,182 |
| Oct 30, 2026 | 48.80 | 49.45 | 48.70 | 49.30 | 49.30 | 1.44% | 1,235 |
| Oct 29, 2026 | 48.40 | 49.35 | 48.40 | 48.60 | 48.60 | 0.83% | 1,791 |
| Oct 28, 2026 | 48.50 | 49.45 | 48.20 | 48.20 | 48.20 | -1.03% | 1,992 |
| Oct 27, 2026 | 48.20 | 48.90 | 48.20 | 48.70 | 48.70 | 1.46% | 2,630 |
| Oct 26, 2026 | 48.00 | 48.80 | 47.40 | 48.00 | 48.00 | -0.41% | 1,449 |
| Oct 23, 2026 | 48.80 | 48.85 | 47.60 | 48.20 | 48.20 | -1.63% | 1,141 |
| Oct 22, 2026 | 48.55 | 49.00 | 48.55 | 49.00 | 49.00 | 0.51% | 2,417 |
| Oct 21, 2026 | 48.30 | 48.75 | 47.95 | 48.75 | 48.75 | 0.52% | 1,052 |
| Oct 20, 2026 | 48.00 | 48.50 | 47.80 | 48.50 | 48.50 | 1.04% | 1,172 |
| Oct 19, 2026 | 46.95 | 48.00 | 46.95 | 48.00 | 48.00 | 1.69% | 1,090 |
| Oct 16, 2026 | 46.45 | 47.30 | 46.45 | 47.20 | 47.20 | 2.05% | 1,146 |
| Oct 15, 2026 | 45.95 | 46.60 | 45.95 | 46.25 | 46.25 | 0.22% | 2,036 |
| Oct 14, 2026 | 45.50 | 46.15 | 45.45 | 46.15 | 46.15 | 0.54% | 1,166 |
| Oct 13, 2026 | 45.95 | 46.30 | 45.80 | 45.90 | 45.90 | -0.86% | 1,612 |
| Oct 12, 2026 | 46.60 | 46.90 | 45.90 | 46.30 | 46.30 | -1.07% | 1,427 |
| Oct 9, 2026 | 47.70 | 47.70 | 46.40 | 46.80 | 46.80 | -1.27% | 878 |
| Oct 8, 2026 | 46.90 | 47.75 | 46.45 | 47.40 | 47.40 | 0.64% | 1,399 |
| Oct 7, 2026 | 46.05 | 47.10 | 45.85 | 47.10 | 47.10 | 1.84% | 1,267 |
| Oct 6, 2026 | 45.50 | 46.25 | 45.50 | 46.25 | 46.25 | 1.65% | 648 |
| Oct 5, 2026 | 46.65 | 46.80 | 45.50 | 45.50 | 45.50 | -2.36% | 1,127 |
| Oct 2, 2026 | 46.00 | 46.65 | 45.55 | 46.60 | 46.60 | 1.30% | 1,438 |
| Oct 1, 2026 | 46.10 | 47.40 | 46.00 | 46.00 | 46.00 | -0.22% | 2,660 |
| Sep 30, 2026 | 46.80 | 46.90 | 46.00 | 46.10 | 46.10 | -1.91% | 1,618 |
| Sep 29, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 3.07% | 491 |
| Sep 28, 2026 | 46.35 | 46.45 | 45.60 | 45.60 | 45.60 | -2.04% | 417 |
| Sep 25, 2026 | 45.75 | 47.00 | 45.40 | 46.55 | 46.55 | 1.31% | 1,939 |
| Sep 24, 2026 | 45.80 | 46.20 | 45.50 | 45.95 | 45.95 | 0.33% | 1,269 |
| Sep 23, 2026 | 45.80 | 46.20 | 45.80 | 45.80 | 45.80 | -0.43% | 1,054 |
| Sep 22, 2026 | 45.00 | 46.65 | 45.00 | 46.00 | 46.00 | 2.22% | 2,159 |
| Sep 21, 2026 | 47.50 | 47.50 | 45.00 | 45.00 | 45.00 | -4.86% | 3,575 |
| Sep 18, 2026 | 46.05 | 47.30 | 46.05 | 47.30 | 47.30 | 2.27% | 3,662 |
| Sep 17, 2026 | 45.80 | 46.40 | 45.70 | 46.25 | 46.25 | 0.54% | 980 |
| Sep 16, 2026 | 45.60 | 46.40 | 45.50 | 46.00 | 46.00 | 1.32% | 2,491 |
| Sep 15, 2026 | 45.30 | 45.50 | 45.10 | 45.40 | 45.40 | -0.55% | 1,679 |
| Sep 14, 2026 | 45.20 | 45.80 | 45.10 | 45.65 | 45.65 | -0.33% | 2,283 |
| Sep 11, 2026 | 46.25 | 46.40 | 45.55 | 45.80 | 45.80 | -0.54% | 1,475 |
| Sep 10, 2026 | 47.10 | 47.25 | 46.05 | 46.05 | 46.05 | -1.81% | 4,301 |
| Sep 9, 2026 | 46.75 | 46.90 | 46.50 | 46.90 | 46.90 | - | 441 |
| Sep 8, 2026 | 46.80 | 47.35 | 46.80 | 46.90 | 46.90 | 0.64% | 2,470 |
| Sep 7, 2026 | 47.10 | 47.10 | 46.30 | 46.60 | 46.60 | -0.43% | 4,204 |
| Sep 4, 2026 | 48.05 | 48.45 | 46.80 | 46.80 | 46.80 | -1.99% | 2,868 |
| Sep 3, 2026 | 47.80 | 48.15 | 47.45 | 47.75 | 47.75 | -0.52% | 2,727 |
| Sep 2, 2026 | 47.45 | 48.00 | 47.25 | 48.00 | 48.00 | 0.42% | 2,208 |