Curatis Holding AG (SWX:CURN)
Switzerland · Delayed Price · Currency is CHF 12.50
-1.00 (-7.41%)
At close: Oct 20, 2025
Curatis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 5.60% | 1,501 |
| Oct 20, 2025 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | -7.41% | 2,750 |
| Oct 17, 2025 | 12.20 | 13.50 | 12.20 | 13.50 | 13.50 | 8.00% | 597 |
| Oct 16, 2025 | 12.70 | 12.80 | 12.20 | 12.50 | 12.50 | - | 3,714 |
| Oct 15, 2025 | 12.40 | 13.85 | 12.20 | 12.50 | 12.50 | - | 10,219 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.20 | 12.50 | 12.50 | -2.72% | 598 |
| Oct 13, 2025 | 13.75 | 13.80 | 12.80 | 12.85 | 12.85 | -6.55% | 850 |
| Oct 10, 2025 | 13.20 | 13.80 | 13.20 | 13.75 | 13.75 | 4.17% | 998 |
| Oct 9, 2025 | 13.30 | 13.75 | 13.20 | 13.20 | 13.20 | -4.35% | 459 |
| Oct 8, 2025 | 14.20 | 14.20 | 13.20 | 13.80 | 13.80 | -2.82% | 912 |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 18 |
| Oct 6, 2025 | 14.20 | 14.25 | 13.25 | 14.25 | 14.25 | 0.71% | 64 |
| Oct 3, 2025 | 13.30 | 14.25 | 13.30 | 14.15 | 14.15 | -1.74% | 209 |
| Oct 2, 2025 | 14.30 | 14.40 | 12.90 | 14.40 | 14.40 | 0.70% | 3,742 |
| Oct 1, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - | 2,335 |
| Sep 30, 2025 | 13.00 | 14.50 | 13.00 | 14.30 | 14.30 | -0.69% | 1,067 |
| Sep 29, 2025 | 14.50 | 14.50 | 13.30 | 14.40 | 14.40 | -0.69% | 270 |
| Sep 26, 2025 | 14.30 | 14.50 | 13.30 | 14.50 | 14.50 | 0.69% | 2,201 |
| Sep 25, 2025 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 8.68% | 1,897 |
| Sep 24, 2025 | 13.30 | 14.10 | 13.25 | 13.25 | 13.25 | -2.93% | 2,766 |
| Sep 23, 2025 | 14.20 | 14.20 | 13.30 | 13.65 | 13.65 | -2.50% | 749 |
| Sep 22, 2025 | 14.00 | 14.00 | 13.25 | 14.00 | 14.00 | -3.45% | 9,212 |
| Sep 19, 2025 | 14.70 | 14.70 | 13.80 | 14.50 | 14.50 | -0.68% | 14,135 |
| Sep 18, 2025 | 12.50 | 15.80 | 12.50 | 14.60 | 14.60 | 20.66% | 53,644 |
| Sep 17, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 3,199 |
| Sep 16, 2025 | 11.85 | 12.10 | 11.75 | 11.90 | 11.90 | 4.39% | 3,794 |
| Sep 15, 2025 | 11.20 | 11.75 | 11.05 | 11.40 | 11.40 | -4.20% | 420 |
| Sep 12, 2025 | 11.90 | 11.90 | 11.10 | 11.90 | 11.90 | 1.28% | 2,202 |
| Sep 11, 2025 | 11.00 | 11.75 | 11.00 | 11.75 | 11.75 | 2.62% | 541 |
| Sep 10, 2025 | 11.00 | 11.45 | 11.00 | 11.45 | 11.45 | 0.44% | 14 |
| Sep 9, 2025 | 11.05 | 11.45 | 11.00 | 11.40 | 11.40 | 2.24% | 2,551 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.05 | 11.15 | 11.15 | -6.30% | 3,330 |
| Sep 5, 2025 | 11.15 | 11.90 | 11.15 | 11.90 | 11.90 | - | 1,190 |
| Sep 4, 2025 | 11.90 | 11.90 | 10.95 | 11.90 | 11.90 | 0.42% | 61 |
| Sep 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Sep 2, 2025 | 10.90 | 11.85 | 10.90 | 11.85 | 11.85 | 2.16% | 1,186 |
| Sep 1, 2025 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | - | 351 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 50 |
| Aug 28, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 0.44% | 57 |
| Aug 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% | - |
| Aug 26, 2025 | 11.00 | 11.55 | 11.00 | 11.55 | 11.55 | 0.43% | 47 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.07% | 40 |
| Aug 22, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | - | 101 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.05 | 11.05 | 11.05 | -7.14% | 1,013 |
| Aug 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 470 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100 |
| Aug 18, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.95% | 20 |
| Aug 15, 2025 | 10.90 | 11.90 | 10.90 | 11.85 | 11.85 | -0.84% | 761 |
| Aug 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | 81 |
| Aug 13, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 2.15% | 21 |