Comet Holding AG (SWX:COTN)
Switzerland · Delayed Price · Currency is CHF 190.00
-6.60 (-3.36%)
Nov 4, 2025, 2:43 PM CET
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 197.50 | 202.40 | 196.00 | 198.40 | 198.40 | 1.17% | 15,448 |
| Oct 31, 2025 | 197.20 | 199.50 | 194.70 | 196.10 | 196.10 | -0.81% | 20,794 |
| Oct 30, 2025 | 195.80 | 198.70 | 195.30 | 197.70 | 197.70 | 1.85% | 18,514 |
| Oct 29, 2025 | 197.60 | 197.80 | 194.10 | 194.10 | 194.10 | -0.82% | 17,542 |
| Oct 28, 2025 | 197.30 | 198.50 | 193.40 | 195.70 | 195.70 | -1.95% | 21,955 |
| Oct 27, 2025 | 202.20 | 203.00 | 198.40 | 199.60 | 199.60 | -0.05% | 14,999 |
| Oct 24, 2025 | 201.00 | 204.20 | 196.90 | 199.70 | 199.70 | 0.66% | 16,195 |
| Oct 23, 2025 | 195.50 | 199.40 | 194.00 | 198.40 | 198.40 | 1.64% | 17,872 |
| Oct 22, 2025 | 195.60 | 197.60 | 193.90 | 195.20 | 195.20 | -0.66% | 21,076 |
| Oct 21, 2025 | 194.00 | 198.00 | 193.40 | 196.50 | 196.50 | 1.29% | 15,627 |
| Oct 20, 2025 | 193.40 | 196.90 | 187.40 | 194.00 | 194.00 | 1.89% | 47,790 |
| Oct 17, 2025 | 185.40 | 195.60 | 184.00 | 190.40 | 190.40 | -2.11% | 58,216 |
| Oct 16, 2025 | 200.00 | 204.00 | 192.40 | 194.50 | 194.50 | -5.86% | 74,682 |
| Oct 15, 2025 | 205.00 | 208.80 | 204.00 | 206.60 | 206.60 | 2.48% | 24,456 |
| Oct 14, 2025 | 203.60 | 204.40 | 198.70 | 201.60 | 201.60 | -1.47% | 18,411 |
| Oct 13, 2025 | 201.60 | 205.00 | 200.60 | 204.60 | 204.60 | 1.79% | 15,153 |
| Oct 10, 2025 | 207.00 | 207.00 | 198.90 | 201.00 | 201.00 | -2.90% | 31,493 |
| Oct 9, 2025 | 206.00 | 209.60 | 204.80 | 207.00 | 207.00 | 0.39% | 26,669 |
| Oct 8, 2025 | 207.20 | 208.80 | 201.40 | 206.20 | 206.20 | -1.72% | 46,749 |
| Oct 7, 2025 | 214.00 | 215.40 | 209.80 | 209.80 | 209.80 | -1.96% | 30,594 |
| Oct 6, 2025 | 207.20 | 216.20 | 204.60 | 214.00 | 214.00 | 3.28% | 38,025 |
| Oct 3, 2025 | 208.60 | 208.60 | 204.20 | 207.20 | 207.20 | 0.39% | 28,684 |
| Oct 2, 2025 | 202.00 | 211.00 | 202.00 | 206.40 | 206.40 | 5.63% | 56,651 |
| Oct 1, 2025 | 191.20 | 196.00 | 190.90 | 195.40 | 195.40 | 1.56% | 19,039 |
| Sep 30, 2025 | 191.00 | 194.00 | 190.60 | 192.40 | 192.40 | -0.26% | 23,408 |
| Sep 29, 2025 | 193.10 | 193.80 | 190.30 | 192.90 | 192.90 | 1.10% | 20,857 |
| Sep 26, 2025 | 204.00 | 204.80 | 190.80 | 190.80 | 190.80 | -7.11% | 60,771 |
| Sep 25, 2025 | 207.00 | 208.40 | 204.40 | 205.40 | 205.40 | -0.77% | 15,982 |
| Sep 24, 2025 | 207.40 | 209.20 | 205.40 | 207.00 | 207.00 | -0.77% | 25,986 |
| Sep 23, 2025 | 205.40 | 210.60 | 204.20 | 208.60 | 208.60 | 1.46% | 45,259 |
| Sep 22, 2025 | 205.00 | 208.20 | 202.40 | 205.60 | 205.60 | 1.98% | 29,775 |
| Sep 19, 2025 | 200.80 | 202.60 | 198.40 | 201.60 | 201.60 | - | 38,876 |
| Sep 18, 2025 | 189.30 | 206.00 | 188.90 | 201.60 | 201.60 | 8.62% | 101,470 |
| Sep 17, 2025 | 181.80 | 185.60 | 180.60 | 185.60 | 185.60 | 0.22% | 28,237 |
| Sep 16, 2025 | 184.50 | 189.30 | 183.90 | 185.20 | 185.20 | 1.65% | 65,267 |
| Sep 15, 2025 | 180.00 | 183.60 | 179.60 | 182.20 | 182.20 | 1.73% | 30,966 |
| Sep 12, 2025 | 180.00 | 182.00 | 177.50 | 179.10 | 179.10 | 0.17% | 43,839 |
| Sep 11, 2025 | 176.90 | 179.60 | 175.30 | 178.80 | 178.80 | 1.59% | 24,603 |
| Sep 10, 2025 | 181.00 | 182.10 | 175.10 | 176.00 | 176.00 | -1.12% | 34,045 |
| Sep 9, 2025 | 180.00 | 180.30 | 176.80 | 178.00 | 178.00 | -1.06% | 32,370 |
| Sep 8, 2025 | 176.60 | 179.90 | 176.00 | 179.90 | 179.90 | 2.62% | 38,822 |
| Sep 5, 2025 | 176.40 | 177.40 | 174.00 | 175.30 | 175.30 | 3.00% | 65,189 |
| Sep 4, 2025 | 170.30 | 171.60 | 167.60 | 170.20 | 170.20 | 1.13% | 32,915 |
| Sep 3, 2025 | 170.60 | 172.50 | 168.10 | 168.30 | 168.30 | 0.30% | 24,690 |
| Sep 2, 2025 | 173.80 | 173.80 | 167.00 | 167.80 | 167.80 | -3.84% | 40,309 |
| Sep 1, 2025 | 171.00 | 175.70 | 170.90 | 174.50 | 174.50 | 1.99% | 36,300 |
| Aug 29, 2025 | 177.00 | 178.70 | 170.80 | 171.10 | 171.10 | -3.28% | 41,139 |
| Aug 28, 2025 | 175.30 | 178.30 | 174.30 | 176.90 | 176.90 | 1.09% | 34,488 |
| Aug 27, 2025 | 174.80 | 178.20 | 173.50 | 175.00 | 175.00 | -2.78% | 49,608 |
| Aug 26, 2025 | 181.80 | 182.20 | 178.70 | 180.00 | 180.00 | -1.32% | 30,235 |