COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 48.00
+0.80 (1.69%)
Oct 19, 2026, 5:31 PM CET
COLTENE Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 46.95 | 48.00 | 46.95 | 48.00 | 48.00 | 1.69% | 1,095 |
| 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 |
| Sep 1, 2026 | 47.30 | 47.90 | 47.30 | 47.80 | 47.80 | 1.49% | 1,215 |
| Aug 31, 2026 | 48.35 | 48.75 | 47.10 | 47.10 | 47.10 | -2.99% | 6,545 |
| Aug 28, 2026 | 48.75 | 49.50 | 48.55 | 48.55 | 48.55 | -0.41% | 4,364 |
| Aug 27, 2026 | 48.90 | 49.00 | 48.65 | 48.75 | 48.75 | -0.91% | 1,757 |
| Aug 26, 2026 | 47.15 | 49.20 | 47.15 | 49.20 | 49.20 | 3.91% | 2,143 |
| Aug 25, 2026 | 47.70 | 48.00 | 47.35 | 47.35 | 47.35 | -0.32% | 1,704 |
| Aug 24, 2026 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | -0.63% | 1,331 |
| Aug 21, 2026 | 48.75 | 48.85 | 47.55 | 47.80 | 47.80 | -2.45% | 1,293 |
| Aug 20, 2026 | 47.85 | 49.00 | 47.70 | 49.00 | 49.00 | 2.83% | 1,041 |
| Aug 19, 2026 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | 0.32% | 1,279 |
| Aug 18, 2026 | 47.30 | 47.80 | 47.30 | 47.50 | 47.50 | 0.85% | 2,153 |
| Aug 17, 2026 | 47.95 | 48.20 | 47.05 | 47.10 | 47.10 | -1.36% | 1,481 |
| Aug 14, 2026 | 47.55 | 48.05 | 47.55 | 47.75 | 47.75 | 0.84% | 1,030 |
| Aug 13, 2026 | 48.15 | 49.00 | 46.85 | 47.35 | 47.35 | -2.07% | 3,134 |
| Aug 12, 2026 | 49.00 | 49.00 | 47.95 | 48.35 | 48.35 | -1.93% | 4,465 |
| Aug 11, 2026 | 49.35 | 49.70 | 48.40 | 49.30 | 49.30 | -0.50% | 1,789 |