Comet Holding AG (SWX:COTN)
Switzerland · Delayed Price · Currency is CHF 183.20
+3.80 (2.12%)
Aug 22, 2025, 5:30 PM CET
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 179.20 | 183.40 | 179.20 | 183.20 | 183.20 | 2.12% | 31,600 |
| Aug 21, 2025 | 180.50 | 180.70 | 178.10 | 179.40 | 179.40 | -0.06% | 29,418 |
| Aug 20, 2025 | 178.80 | 182.10 | 177.20 | 179.50 | 179.50 | -1.43% | 31,334 |
| Aug 19, 2025 | 180.30 | 182.10 | 179.00 | 182.10 | 182.10 | 1.00% | 35,388 |
| Aug 18, 2025 | 181.70 | 183.00 | 178.60 | 180.30 | 180.30 | -0.44% | 42,302 |
| Aug 15, 2025 | 190.00 | 190.10 | 180.60 | 181.10 | 181.10 | -5.13% | 92,460 |
| Aug 14, 2025 | 193.40 | 194.00 | 189.70 | 190.90 | 190.90 | -2.25% | 26,499 |
| Aug 13, 2025 | 196.00 | 196.30 | 193.00 | 195.30 | 195.30 | 1.24% | 23,093 |
| Aug 12, 2025 | 192.60 | 194.50 | 187.70 | 192.90 | 192.90 | 0.16% | 25,588 |
| Aug 11, 2025 | 194.70 | 195.50 | 189.80 | 192.60 | 192.60 | -0.47% | 29,507 |
| Aug 8, 2025 | 194.40 | 194.70 | 191.00 | 193.50 | 193.50 | -0.41% | 17,286 |
| Aug 7, 2025 | 187.00 | 195.60 | 187.00 | 194.30 | 194.30 | 2.37% | 37,811 |
| Aug 6, 2025 | 194.10 | 195.30 | 189.80 | 189.80 | 189.80 | -0.89% | 57,176 |
| Aug 5, 2025 | 193.10 | 195.20 | 189.40 | 191.50 | 191.50 | 0.58% | 88,722 |
| Aug 4, 2025 | 195.00 | 198.60 | 190.40 | 190.40 | 190.40 | -8.11% | 139,330 |
| 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 |