COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 49.20
+0.70 (1.44%)
Aug 4, 2026, 12:41 PM CET
COLTENE Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 48.60 | 49.30 | 48.50 | 48.50 | 48.50 | -0.82% | 3,688 |
| Jul 31, 2026 | 51.20 | 51.40 | 48.55 | 48.90 | 48.90 | -5.96% | 12,138 |
| Jul 30, 2026 | 51.20 | 52.00 | 51.10 | 52.00 | 52.00 | 1.56% | 1,268 |
| Jul 29, 2026 | 51.10 | 51.20 | 49.70 | 51.20 | 51.20 | 0.59% | 4,045 |
| Jul 28, 2026 | 51.30 | 51.70 | 50.50 | 50.90 | 50.90 | -0.39% | 2,591 |
| Jul 27, 2026 | 50.00 | 52.60 | 49.60 | 51.10 | 51.10 | 2.30% | 4,320 |
| Jul 24, 2026 | 50.80 | 51.00 | 49.95 | 49.95 | 49.95 | -1.67% | 3,419 |
| Jul 23, 2026 | 52.50 | 52.50 | 50.80 | 50.80 | 50.80 | -3.97% | 873 |
| Jul 22, 2026 | 51.80 | 53.20 | 51.80 | 52.90 | 52.90 | 1.34% | 2,200 |
| Jul 21, 2026 | 51.70 | 52.50 | 51.50 | 52.20 | 52.20 | 0.77% | 1,997 |
| Jul 20, 2026 | 51.80 | 52.40 | 51.60 | 51.80 | 51.80 | -0.38% | 498 |
| Jul 17, 2026 | 52.70 | 52.70 | 51.60 | 52.00 | 52.00 | -1.70% | 2,021 |
| Jul 16, 2026 | 51.70 | 52.90 | 51.00 | 52.90 | 52.90 | 1.93% | 3,236 |
| Jul 15, 2026 | 51.10 | 51.90 | 50.90 | 51.90 | 51.90 | 1.96% | 1,012 |
| 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 |