Curatis Holding AG (SWX:CURN)
Switzerland · Delayed Price · Currency is CHF 22.50
+0.90 (4.17%)
Apr 2, 2026, 5:35 PM CET
Curatis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.50 | 22.50 | 21.10 | 22.50 | 22.50 | 4.17% | 277 |
| Apr 1, 2026 | 21.90 | 22.30 | 21.00 | 21.60 | 21.60 | -1.82% | 820 |
| Mar 31, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 299 |
| Mar 30, 2026 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -1.87% | 819 |
| Mar 27, 2026 | 21.90 | 22.00 | 21.00 | 21.40 | 21.40 | -2.73% | 2,188 |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | 1,567 |
| Mar 25, 2026 | 22.20 | 23.00 | 22.20 | 22.80 | 22.80 | 1.33% | 2,517 |
| Mar 24, 2026 | 23.00 | 23.00 | 21.70 | 22.50 | 22.50 | -2.17% | 2,158 |
| Mar 23, 2026 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | - | 899 |
| Mar 20, 2026 | 23.90 | 23.90 | 22.20 | 23.00 | 23.00 | -1.71% | 5,075 |
| Mar 19, 2026 | 23.50 | 23.50 | 22.00 | 23.40 | 23.40 | -0.43% | 1,363 |
| Mar 18, 2026 | 23.40 | 23.80 | 22.30 | 23.50 | 23.50 | -1.67% | 2,050 |
| Mar 17, 2026 | 23.90 | 23.90 | 22.40 | 23.90 | 23.90 | - | 1,404 |
| Mar 16, 2026 | 24.60 | 24.60 | 22.30 | 23.90 | 23.90 | - | 4,663 |
| Mar 13, 2026 | 23.40 | 24.20 | 22.80 | 23.90 | 23.90 | 2.58% | 3,546 |
| Mar 12, 2026 | 26.00 | 26.00 | 22.60 | 23.30 | 23.30 | -10.38% | 11,227 |
| Mar 11, 2026 | 19.35 | 27.90 | 19.35 | 26.00 | 26.00 | 46.07% | 32,679 |
| Mar 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | 810 |
| Mar 9, 2026 | 17.10 | 18.00 | 17.10 | 17.40 | 17.40 | -0.57% | 1,240 |
| Mar 6, 2026 | 18.65 | 18.65 | 17.50 | 17.50 | 17.50 | -5.91% | 1,762 |
| Mar 5, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 3.33% | 572 |
| Mar 4, 2026 | 17.85 | 18.65 | 17.85 | 18.00 | 18.00 | 2.27% | 1,511 |
| Mar 3, 2026 | 18.50 | 18.50 | 17.40 | 17.60 | 17.60 | -5.88% | 4,237 |
| Mar 2, 2026 | 17.00 | 18.90 | 17.00 | 18.70 | 18.70 | 0.27% | 2,579 |
| Feb 27, 2026 | 18.95 | 18.95 | 18.20 | 18.65 | 18.65 | 3.04% | 3,569 |
| Feb 26, 2026 | 18.90 | 18.90 | 17.50 | 18.10 | 18.10 | -3.72% | 5,762 |
| Feb 25, 2026 | 18.00 | 18.95 | 18.00 | 18.80 | 18.80 | 4.44% | 11,553 |
| Feb 24, 2026 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 3.15% | 1,253 |
| Feb 23, 2026 | 17.80 | 17.85 | 17.45 | 17.45 | 17.45 | 0.29% | 703 |
| Feb 20, 2026 | 17.30 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | 165 |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.08% | 21 |
| Feb 18, 2026 | 17.30 | 17.85 | 17.30 | 17.85 | 17.85 | 1.13% | 1,769 |
| Feb 17, 2026 | 17.90 | 17.90 | 17.25 | 17.65 | 17.65 | -1.12% | 2,943 |
| Feb 16, 2026 | 17.45 | 18.05 | 17.25 | 17.85 | 17.85 | 3.78% | 7,958 |
| Feb 13, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 3.93% | 5,647 |
| Feb 12, 2026 | 16.00 | 17.45 | 16.00 | 16.55 | 16.55 | 3.44% | 8,289 |
| Feb 11, 2026 | 16.85 | 16.85 | 16.00 | 16.00 | 16.00 | -5.33% | 142 |
| Feb 10, 2026 | 16.95 | 16.95 | 16.25 | 16.90 | 16.90 | - | 1,551 |
| Feb 9, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 2.74% | 4,342 |
| Feb 6, 2026 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -2.08% | 143 |
| Feb 5, 2026 | 16.60 | 16.80 | 15.50 | 16.80 | 16.80 | -0.59% | 2,826 |
| Feb 4, 2026 | 16.80 | 16.90 | 16.55 | 16.90 | 16.90 | 2.42% | 1,450 |
| Feb 3, 2026 | 16.70 | 16.95 | 16.50 | 16.50 | 16.50 | -1.79% | 6,413 |
| Feb 2, 2026 | 16.95 | 16.95 | 16.30 | 16.80 | 16.80 | 0.60% | 1,692 |
| Jan 30, 2026 | 16.60 | 16.70 | 16.20 | 16.70 | 16.70 | 4.05% | 4,275 |
| Jan 29, 2026 | 16.80 | 16.95 | 16.00 | 16.05 | 16.05 | -2.73% | 4,883 |
| Jan 28, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | -1.20% | 1,085 |
| Jan 27, 2026 | 16.75 | 16.80 | 16.05 | 16.70 | 16.70 | -0.60% | 4,324 |
| Jan 26, 2026 | 16.80 | 16.80 | 16.05 | 16.80 | 16.80 | - | 1,246 |
| Jan 23, 2026 | 16.70 | 16.80 | 15.80 | 16.80 | 16.80 | 1.82% | 7,693 |