COLTENE Holding AG (SWX:CLTN)
Switzerland · Delayed Price · Currency is CHF 46.55
+0.60 (1.31%)
Sep 25, 2026, 5:30 PM CET
COLTENE Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 50.30 | 50.30 | 49.20 | 49.55 | 49.55 | -1.88% | 1,942 |
| Aug 7, 2026 | 49.95 | 50.50 | 49.95 | 50.50 | 50.50 | 0.20% | 2,433 |
| Aug 6, 2026 | 49.70 | 50.60 | 49.40 | 50.40 | 50.40 | 1.41% | 2,381 |
| Aug 5, 2026 | 49.95 | 50.00 | 49.40 | 49.70 | 49.70 | -0.50% | 658 |
| Aug 4, 2026 | 48.70 | 50.20 | 48.50 | 49.95 | 49.95 | 2.99% | 1,943 |
| 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 |