Comet Holding AG (SWX:COTN)
Switzerland · Delayed Price · Currency is CHF 367.40
+8.60 (2.40%)
Jun 2, 2026, 5:30 PM CET
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 362.80 | 368.00 | 359.00 | 366.00 | - | 2.01% | 18,991 |
| Jun 1, 2026 | 373.00 | 373.20 | 352.20 | 358.80 | 358.80 | -3.34% | 36,627 |
| May 29, 2026 | 372.20 | 376.80 | 368.40 | 371.20 | 371.20 | - | 27,918 |
| May 28, 2026 | 371.40 | 383.20 | 363.20 | 371.20 | 371.20 | 0.92% | 27,970 |
| May 27, 2026 | 362.00 | 377.40 | 357.00 | 367.80 | 367.80 | 4.07% | 68,675 |
| May 26, 2026 | 356.00 | 356.00 | 346.20 | 353.40 | 353.40 | 0.34% | 22,434 |
| May 22, 2026 | 352.00 | 359.20 | 348.80 | 352.20 | 352.20 | 1.91% | 49,745 |
| May 21, 2026 | 348.40 | 353.20 | 345.60 | 345.60 | 345.60 | -0.86% | 20,603 |
| May 20, 2026 | 329.40 | 352.20 | 329.40 | 348.60 | 348.60 | 5.44% | 18,597 |
| May 19, 2026 | 332.20 | 339.60 | 327.00 | 330.60 | 330.60 | -1.37% | 27,160 |
| May 18, 2026 | 338.80 | 350.60 | 335.20 | 335.20 | 335.20 | -1.59% | 29,526 |
| May 15, 2026 | 340.00 | 347.80 | 338.60 | 340.60 | 340.60 | -0.93% | 30,871 |
| May 13, 2026 | 326.00 | 343.80 | 323.20 | 343.80 | 343.80 | 4.82% | 27,604 |
| May 12, 2026 | 336.00 | 339.00 | 327.80 | 328.00 | 328.00 | -4.21% | 28,592 |
| May 11, 2026 | 345.00 | 350.60 | 336.40 | 342.40 | 342.40 | -2.67% | 39,849 |
| May 8, 2026 | 328.20 | 352.20 | 325.20 | 351.80 | 351.80 | 6.61% | 51,749 |
| May 7, 2026 | 332.40 | 337.00 | 330.00 | 330.00 | 330.00 | -0.24% | 30,622 |
| May 6, 2026 | 318.40 | 330.80 | 314.60 | 330.80 | 330.80 | 4.35% | 44,249 |
| May 5, 2026 | 308.00 | 317.60 | 307.20 | 317.00 | 317.00 | 1.80% | 17,837 |
| May 4, 2026 | 315.00 | 321.20 | 311.40 | 311.40 | 311.40 | 1.43% | 44,151 |
| Apr 30, 2026 | 297.00 | 309.00 | 296.80 | 307.00 | 307.00 | 1.99% | 15,375 |
| Apr 29, 2026 | 302.20 | 305.00 | 300.00 | 301.00 | 301.00 | 0.27% | 11,952 |
| Apr 28, 2026 | 306.20 | 306.40 | 297.00 | 300.20 | 300.20 | -2.02% | 16,807 |
| Apr 27, 2026 | 306.80 | 310.60 | 303.20 | 306.40 | 306.40 | 0.52% | 34,952 |
| Apr 24, 2026 | 310.00 | 310.00 | 302.00 | 304.80 | 304.80 | -1.42% | 13,853 |
| Apr 23, 2026 | 302.20 | 311.40 | 301.40 | 309.20 | 309.20 | 2.18% | 27,433 |
| Apr 22, 2026 | 309.00 | 311.00 | 302.60 | 302.60 | 302.60 | -0.66% | 20,602 |
| Apr 21, 2026 | 310.20 | 313.40 | 303.80 | 304.60 | 304.60 | -1.10% | 19,039 |
| Apr 20, 2026 | 310.00 | 312.40 | 304.60 | 308.00 | 308.00 | -2.10% | 33,924 |
| Apr 17, 2026 | 306.20 | 317.80 | 306.20 | 314.60 | 314.60 | 2.95% | 35,072 |
| Apr 16, 2026 | 311.20 | 313.00 | 304.20 | 305.60 | 305.60 | -0.88% | 42,398 |
| Apr 15, 2026 | 302.00 | 318.40 | 301.00 | 308.80 | 308.30 | 1.98% | 36,900 |
| Apr 14, 2026 | 300.00 | 314.40 | 300.00 | 302.80 | 302.31 | 7.30% | 99,412 |
| Apr 13, 2026 | 279.40 | 285.00 | 277.20 | 282.20 | 281.74 | 0.79% | 17,888 |
| Apr 10, 2026 | 272.00 | 283.80 | 272.00 | 280.00 | 279.55 | 2.94% | 21,944 |
| Apr 9, 2026 | 267.00 | 273.00 | 264.60 | 272.00 | 271.56 | 1.12% | 32,973 |
| Apr 8, 2026 | 269.00 | 270.20 | 263.00 | 269.00 | 268.56 | 6.41% | 42,003 |
| Apr 7, 2026 | 254.60 | 265.20 | 252.40 | 252.80 | 252.39 | -0.55% | 32,444 |
| Apr 2, 2026 | 249.00 | 255.80 | 242.80 | 254.20 | 253.79 | 0.32% | 20,781 |
| Apr 1, 2026 | 256.00 | 259.40 | 250.60 | 253.40 | 252.99 | 2.51% | 34,442 |
| Mar 31, 2026 | 237.60 | 247.40 | 236.60 | 247.20 | 246.80 | 3.34% | 31,072 |
| Mar 30, 2026 | 247.00 | 247.00 | 237.60 | 239.20 | 238.81 | -3.47% | 33,974 |
| Mar 27, 2026 | 259.40 | 259.40 | 246.20 | 247.80 | 247.40 | -5.78% | 40,075 |
| Mar 26, 2026 | 257.20 | 264.40 | 254.80 | 263.00 | 262.57 | 4.28% | 44,508 |
| Mar 25, 2026 | 254.40 | 259.00 | 243.60 | 252.20 | 251.79 | 2.19% | 55,860 |
| Mar 24, 2026 | 249.20 | 249.20 | 239.60 | 246.80 | 246.40 | -1.12% | 20,180 |
| Mar 23, 2026 | 245.60 | 259.60 | 239.00 | 249.60 | 249.20 | -1.65% | 32,741 |
| Mar 20, 2026 | 259.40 | 260.20 | 251.20 | 253.80 | 253.39 | -0.47% | 28,215 |
| Mar 19, 2026 | 258.80 | 259.60 | 249.60 | 255.00 | 254.59 | -2.60% | 33,681 |
| Mar 18, 2026 | 268.20 | 269.40 | 259.20 | 261.80 | 261.38 | 1.00% | 24,028 |