Curatis Holding AG (SWX:CURN)
Switzerland · Delayed Price · Currency is CHF 11.90
+0.25 (2.15%)
Last updated: Aug 13, 2025
Curatis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | - | 0.42% | - |
| Aug 13, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | - | 2.15% | 21 |
| Aug 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | -2.92% | 20 |
| Aug 11, 2025 | 11.65 | 12.00 | 11.65 | 12.00 | - | 0.84% | 405 |
| Aug 8, 2025 | 12.00 | 12.50 | 11.90 | 11.90 | - | -3.25% | 4,625 |
| Aug 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 4.24% | 3,084 |
| Aug 6, 2025 | 12.15 | 12.30 | 11.80 | 11.80 | - | -2.07% | 1,082 |
| Aug 5, 2025 | 12.20 | 12.20 | 11.30 | 12.05 | - | 9.55% | 2,080 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | - | -9.84% | 1,094 |
| Jul 31, 2025 | 11.50 | 12.35 | 11.45 | 12.20 | - | 8.44% | 11,088 |
| Jul 30, 2025 | 10.95 | 11.25 | 10.95 | 11.25 | - | 4.65% | 402 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.75 | 10.75 | - | -0.46% | 724 |
| Jul 28, 2025 | 10.40 | 11.25 | 10.40 | 10.80 | - | -1.82% | 1,796 |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 24, 2025 | 11.25 | 11.30 | 11.00 | 11.00 | - | -1.35% | 1,707 |
| Jul 23, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | - | 3.72% | 53 |
| Jul 22, 2025 | 10.85 | 10.90 | 10.75 | 10.75 | - | -1.38% | 2,584 |
| Jul 21, 2025 | 11.40 | 11.40 | 10.90 | 10.90 | - | - | 1,800 |
| Jul 18, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | - | - | 246 |
| Jul 17, 2025 | 10.95 | 10.95 | 10.05 | 10.90 | - | -2.24% | 4,519 |
| Jul 16, 2025 | 10.95 | 11.15 | 10.95 | 11.15 | - | -4.29% | 125 |
| Jul 15, 2025 | 11.00 | 11.65 | 10.95 | 11.65 | - | 6.39% | 1,160 |
| Jul 14, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | 0.46% | 23 |
| Jul 11, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | - | -0.91% | 533 |
| Jul 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -3.51% | 3 |
| Jul 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 20 |
| Jul 8, 2025 | 10.60 | 11.45 | 10.60 | 11.40 | - | 1.79% | 909 |
| Jul 7, 2025 | 11.20 | 11.25 | 10.15 | 11.20 | - | 7.18% | 3,140 |
| Jul 4, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | - | -1.42% | 1,726 |
| Jul 3, 2025 | 10.60 | 11.10 | 10.60 | 10.60 | - | -3.20% | 1,547 |
| Jul 2, 2025 | 10.95 | 11.75 | 10.95 | 10.95 | - | 0.92% | 554 |
| Jul 1, 2025 | 11.30 | 11.75 | 10.85 | 10.85 | - | -3.98% | 1,988 |
| Jun 30, 2025 | 11.25 | 11.70 | 11.20 | 11.30 | - | -2.16% | 4,807 |
| Jun 27, 2025 | 11.20 | 11.75 | 11.20 | 11.55 | - | -0.86% | 220 |
| Jun 26, 2025 | 11.40 | 11.65 | 11.25 | 11.65 | - | -2.10% | 2,184 |
| Jun 25, 2025 | 11.25 | 11.90 | 11.25 | 11.90 | - | - | 168 |
| Jun 24, 2025 | 11.20 | 11.90 | 11.20 | 11.90 | - | 2.15% | 653 |
| Jun 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | -2.10% | - |
| Jun 20, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | - | 6.25% | 13 |
| Jun 19, 2025 | 11.55 | 11.55 | 11.20 | 11.20 | - | -5.88% | 1,785 |
| Jun 18, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | - | 2.59% | 210 |
| Jun 17, 2025 | 11.85 | 11.85 | 11.50 | 11.60 | - | -2.93% | 404 |
| Jun 16, 2025 | 11.50 | 12.00 | 11.50 | 11.95 | - | 0.84% | 1,779 |
| Jun 13, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | - | -1.25% | 233 |
| Jun 12, 2025 | 11.60 | 12.00 | 11.50 | 12.00 | - | - | 1,580 |
| Jun 11, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | - | 3.45% | 4,252 |
| Jun 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -0.43% | 5 |
| Jun 6, 2025 | 12.20 | 12.20 | 11.65 | 11.65 | - | - | 212 |
| Jun 5, 2025 | 12.20 | 12.20 | 11.65 | 11.65 | - | 0.43% | 339 |
| Jun 4, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | - | -4.92% | 255 |