Comet Holding AG (SWX:COTN)
Switzerland · Delayed Price · Currency is CHF 207.20
-57.60 (-21.75%)
Jul 31, 2025, 5:37 PM CET
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 220.00 | 226.00 | 204.60 | 207.20 | 207.20 | -21.75% | 240,326 |
| Jul 30, 2025 | 266.00 | 271.00 | 264.00 | 264.80 | 264.80 | -2.22% | 44,247 |
| Jul 29, 2025 | 272.00 | 274.20 | 269.80 | 270.80 | 270.80 | -0.44% | 13,106 |
| Jul 28, 2025 | 274.80 | 277.60 | 271.20 | 272.00 | 272.00 | 0.97% | 17,992 |
| Jul 25, 2025 | 269.40 | 272.00 | 265.80 | 269.40 | 269.40 | 0.15% | 16,829 |
| Jul 24, 2025 | 267.80 | 270.00 | 261.20 | 269.00 | 269.00 | 1.51% | 31,880 |
| Jul 23, 2025 | 282.00 | 283.80 | 264.80 | 265.00 | 265.00 | -6.09% | 66,407 |
| Jul 22, 2025 | 286.40 | 287.80 | 279.00 | 282.20 | 282.20 | -2.01% | 26,316 |
| Jul 21, 2025 | 291.60 | 295.40 | 287.00 | 288.00 | 288.00 | -0.41% | 21,198 |
| Jul 18, 2025 | 292.00 | 292.00 | 286.40 | 289.20 | 289.20 | -0.75% | 21,497 |
| Jul 17, 2025 | 284.00 | 291.40 | 283.60 | 291.40 | 291.40 | 4.90% | 28,818 |
| Jul 16, 2025 | 276.00 | 283.00 | 274.40 | 277.80 | 277.80 | -0.64% | 31,309 |
| Jul 15, 2025 | 276.20 | 281.20 | 276.00 | 279.60 | 279.60 | 1.75% | 28,849 |
| Jul 14, 2025 | 271.40 | 275.60 | 271.00 | 274.80 | 274.80 | -0.87% | 20,004 |
| Jul 11, 2025 | 277.60 | 277.60 | 275.20 | 277.20 | 277.20 | -0.86% | 12,172 |
| Jul 10, 2025 | 272.00 | 279.60 | 270.80 | 279.60 | 279.60 | 3.02% | 21,698 |
| Jul 9, 2025 | 271.60 | 273.60 | 266.20 | 271.40 | 271.40 | -0.07% | 26,041 |
| Jul 8, 2025 | 267.40 | 272.20 | 265.00 | 271.60 | 271.60 | 1.80% | 34,752 |
| Jul 7, 2025 | 264.40 | 268.40 | 261.40 | 266.80 | 266.80 | 2.07% | 41,662 |
| Jul 4, 2025 | 258.60 | 261.40 | 254.40 | 261.40 | 261.40 | 0.69% | 18,883 |
| Jul 3, 2025 | 257.80 | 267.60 | 256.20 | 259.60 | 259.60 | 2.53% | 40,460 |
| Jul 2, 2025 | 249.00 | 253.20 | 247.40 | 253.20 | 253.20 | 2.10% | 17,213 |
| Jul 1, 2025 | 249.80 | 251.80 | 246.00 | 248.00 | 248.00 | -0.48% | 18,851 |
| Jun 30, 2025 | 253.60 | 254.20 | 248.60 | 249.20 | 249.20 | -1.27% | 27,777 |
| Jun 27, 2025 | 251.00 | 254.80 | 251.00 | 252.40 | 252.40 | 0.96% | 39,647 |
| Jun 26, 2025 | 255.40 | 257.80 | 248.20 | 250.00 | 250.00 | -0.87% | 33,796 |
| Jun 25, 2025 | 248.60 | 252.60 | 248.00 | 252.20 | 252.20 | 2.02% | 28,569 |
| Jun 24, 2025 | 246.00 | 247.80 | 243.60 | 247.20 | 247.20 | 3.60% | 31,224 |
| Jun 23, 2025 | 230.60 | 242.80 | 230.40 | 238.60 | 238.60 | 1.71% | 23,657 |
| Jun 20, 2025 | 237.20 | 241.00 | 233.00 | 234.60 | 234.60 | -0.42% | 96,950 |
| Jun 19, 2025 | 232.60 | 237.60 | 229.40 | 235.60 | 235.60 | - | 18,788 |
| Jun 18, 2025 | 232.20 | 236.80 | 230.00 | 235.60 | 235.60 | 1.73% | 19,093 |
| Jun 17, 2025 | 231.40 | 234.80 | 229.40 | 231.60 | 231.60 | -0.86% | 24,761 |
| Jun 16, 2025 | 230.00 | 233.60 | 230.00 | 233.60 | 233.60 | 1.57% | 14,047 |
| Jun 13, 2025 | 231.80 | 234.80 | 228.00 | 230.00 | 230.00 | -3.04% | 23,315 |
| Jun 12, 2025 | 238.40 | 241.40 | 236.40 | 237.20 | 237.20 | -1.98% | 33,569 |
| Jun 11, 2025 | 238.80 | 245.00 | 238.80 | 242.00 | 242.00 | 0.75% | 30,981 |
| Jun 10, 2025 | 232.40 | 240.20 | 231.00 | 240.20 | 240.20 | 3.98% | 24,293 |
| Jun 6, 2025 | 230.00 | 231.80 | 226.40 | 231.00 | 231.00 | 0.17% | 13,308 |
| Jun 5, 2025 | 222.20 | 230.60 | 222.20 | 230.60 | 230.60 | 2.95% | 34,064 |
| Jun 4, 2025 | 221.60 | 226.20 | 221.40 | 224.00 | 224.00 | 1.36% | 22,221 |
| Jun 3, 2025 | 218.60 | 221.00 | 213.40 | 221.00 | 221.00 | 1.28% | 20,247 |
| Jun 2, 2025 | 218.80 | 219.40 | 214.00 | 218.20 | 218.20 | -0.73% | 25,966 |
| May 30, 2025 | 224.20 | 227.80 | 219.80 | 219.80 | 219.80 | -3.26% | 29,222 |
| May 28, 2025 | 226.60 | 229.00 | 226.20 | 227.20 | 227.20 | -0.35% | 13,444 |
| May 27, 2025 | 225.00 | 229.20 | 224.60 | 228.00 | 228.00 | 1.51% | 19,799 |
| May 26, 2025 | 223.00 | 226.00 | 221.00 | 224.60 | 224.60 | 2.56% | 14,074 |
| May 23, 2025 | 225.20 | 228.80 | 215.60 | 219.00 | 219.00 | -2.75% | 38,062 |
| May 22, 2025 | 227.00 | 229.20 | 222.20 | 225.20 | 225.20 | -2.00% | 11,918 |
| May 21, 2025 | 228.80 | 231.20 | 228.20 | 229.80 | 229.80 | -0.78% | 15,529 |