Comet Holding AG (SWX:COTN)
Switzerland · Delayed Price · Currency is CHF 326.40
-10.60 (-3.15%)
Jul 31, 2026, 5:36 PM CET
Comet Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 335.20 | 347.20 | 326.40 | 326.40 | 326.40 | -3.15% | 64,530 |
| Jul 30, 2026 | 314.00 | 338.00 | 312.40 | 337.00 | 337.00 | 8.36% | 62,183 |
| Jul 29, 2026 | 330.20 | 331.00 | 311.00 | 311.00 | 311.00 | -6.61% | 92,978 |
| Jul 28, 2026 | 334.00 | 340.00 | 325.60 | 333.00 | 333.00 | -3.42% | 42,965 |
| Jul 27, 2026 | 360.00 | 362.00 | 340.60 | 344.80 | 344.80 | -3.09% | 26,549 |
| Jul 24, 2026 | 355.00 | 364.20 | 354.20 | 355.80 | 355.80 | -0.89% | 17,420 |
| Jul 23, 2026 | 363.60 | 364.60 | 358.00 | 359.00 | 359.00 | -2.13% | 19,461 |
| Jul 22, 2026 | 365.60 | 368.20 | 358.00 | 366.80 | 366.80 | -0.86% | 18,701 |
| Jul 21, 2026 | 358.00 | 370.00 | 357.20 | 370.00 | 370.00 | 5.23% | 30,580 |
| Jul 20, 2026 | 353.80 | 357.80 | 348.60 | 351.60 | 351.60 | -0.11% | 36,999 |
| Jul 17, 2026 | 353.80 | 357.60 | 342.40 | 352.00 | 352.00 | -4.76% | 48,856 |
| Jul 16, 2026 | 378.80 | 379.00 | 360.80 | 369.60 | 369.60 | -2.63% | 42,627 |
| Jul 15, 2026 | 399.80 | 407.00 | 378.00 | 379.60 | 379.60 | -4.53% | 34,451 |
| Jul 14, 2026 | 388.20 | 403.40 | 388.20 | 397.60 | 397.60 | 1.48% | 18,514 |
| Jul 13, 2026 | 392.00 | 398.20 | 389.40 | 391.80 | 391.80 | -1.51% | 20,174 |
| Jul 10, 2026 | 393.00 | 398.80 | 390.00 | 397.80 | 397.80 | 2.05% | 25,702 |
| Jul 9, 2026 | 376.00 | 397.60 | 372.80 | 389.80 | 389.80 | 11.69% | 52,337 |
| Jul 8, 2026 | 356.80 | 356.80 | 346.00 | 349.00 | 349.00 | -2.24% | 27,896 |
| Jul 7, 2026 | 375.80 | 377.00 | 352.80 | 357.00 | 357.00 | -7.51% | 47,693 |
| Jul 6, 2026 | 386.00 | 386.60 | 374.40 | 386.00 | 386.00 | -1.53% | 29,606 |
| Jul 3, 2026 | 381.60 | 392.00 | 381.60 | 392.00 | 392.00 | 3.87% | 16,383 |
| Jul 2, 2026 | 390.00 | 395.40 | 377.40 | 377.40 | 377.40 | -5.84% | 35,198 |
| Jul 1, 2026 | 407.20 | 415.60 | 400.80 | 400.80 | 400.80 | -2.00% | 27,058 |
| Jun 30, 2026 | 398.00 | 410.00 | 396.00 | 409.00 | 409.00 | 3.97% | 24,668 |
| Jun 29, 2026 | 389.80 | 399.00 | 383.80 | 393.40 | 393.40 | 0.05% | 34,336 |
| Jun 26, 2026 | 378.00 | 395.00 | 371.00 | 393.20 | 393.20 | 1.18% | 25,594 |
| Jun 25, 2026 | 400.40 | 412.00 | 385.80 | 388.60 | 388.60 | -0.31% | 41,575 |
| Jun 24, 2026 | 397.00 | 400.00 | 382.60 | 389.80 | 389.80 | -2.74% | 40,735 |
| Jun 23, 2026 | 415.00 | 415.60 | 398.00 | 400.80 | 400.80 | -8.28% | 47,003 |
| Jun 22, 2026 | 430.20 | 452.20 | 430.20 | 437.00 | 437.00 | 2.34% | 53,864 |
| Jun 19, 2026 | 425.00 | 430.00 | 420.40 | 427.00 | 427.00 | 1.43% | 89,114 |
| Jun 18, 2026 | 405.00 | 423.20 | 403.80 | 421.00 | 421.00 | 1.89% | 29,782 |
| Jun 17, 2026 | 392.60 | 413.20 | 390.40 | 413.20 | 413.20 | 6.11% | 56,384 |
| Jun 16, 2026 | 396.60 | 400.40 | 388.40 | 389.40 | 389.40 | -1.52% | 33,476 |
| Jun 15, 2026 | 385.00 | 399.60 | 383.00 | 395.40 | 395.40 | 3.83% | 43,282 |
| Jun 12, 2026 | 374.20 | 383.00 | 371.00 | 380.80 | 380.80 | 3.42% | 32,538 |
| Jun 11, 2026 | 364.00 | 374.00 | 363.00 | 368.20 | 368.20 | 1.66% | 26,093 |
| Jun 10, 2026 | 352.60 | 370.00 | 352.60 | 362.20 | 362.20 | 1.86% | 47,898 |
| Jun 9, 2026 | 348.00 | 362.40 | 346.60 | 355.60 | 355.60 | 2.18% | 26,854 |
| Jun 8, 2026 | 337.00 | 351.80 | 332.00 | 348.00 | 348.00 | 0.58% | 27,795 |
| Jun 5, 2026 | 357.60 | 357.60 | 341.20 | 346.00 | 346.00 | -3.94% | 31,756 |
| Jun 4, 2026 | 363.40 | 366.00 | 354.00 | 360.20 | 360.20 | -2.60% | 43,277 |
| Jun 3, 2026 | 363.40 | 374.20 | 360.00 | 369.80 | 369.80 | 0.65% | 34,698 |
| Jun 2, 2026 | 362.80 | 369.20 | 359.00 | 367.40 | 367.40 | 2.40% | 29,526 |
| 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 |