Curatis Holding AG (SWX:CURN)
Switzerland · Delayed Price · Currency is CHF 17.50
-0.25 (-1.41%)
Oct 2, 2026, 5:30 PM CET
Curatis Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.50 | 17.80 | 16.20 | 17.50 | - | -1.41% | 1,802 |
| Oct 1, 2026 | 17.90 | 18.00 | 17.50 | 17.75 | 17.75 | -4.83% | 1,090 |
| Sep 30, 2026 | 18.05 | 18.65 | 18.05 | 18.65 | 18.65 | 3.61% | 816 |
| Sep 29, 2026 | 17.60 | 18.25 | 17.60 | 18.00 | 18.00 | 2.86% | 1,122 |
| Sep 28, 2026 | 18.80 | 18.80 | 16.90 | 17.50 | 17.50 | -8.62% | 6,824 |
| Sep 25, 2026 | 18.90 | 19.45 | 18.75 | 19.15 | 19.15 | 1.32% | 797 |
| Sep 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 134 |
| Sep 23, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -0.78% | 1,991 |
| Sep 22, 2026 | 19.90 | 19.90 | 18.95 | 19.15 | 19.15 | 3.51% | 1,135 |
| Sep 21, 2026 | 20.50 | 20.80 | 18.40 | 18.50 | 18.50 | -8.42% | 6,359 |
| Sep 18, 2026 | 18.70 | 20.30 | 18.70 | 20.20 | 20.20 | 6.88% | 10,355 |
| Sep 17, 2026 | 19.00 | 19.00 | 17.50 | 18.90 | 18.90 | 5.59% | 3,225 |
| Sep 16, 2026 | 18.65 | 18.65 | 17.45 | 17.90 | 17.90 | -5.79% | 3,749 |
| Sep 15, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | -2.31% | 2,217 |
| Sep 14, 2026 | 19.20 | 19.45 | 19.00 | 19.45 | 19.45 | - | 714 |
| Sep 11, 2026 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | 0.78% | 825 |
| Sep 10, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -3.50% | 400 |
| Sep 9, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 803 |
| Sep 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.70% | 54 |
| Sep 7, 2026 | 19.75 | 20.90 | 19.75 | 20.90 | 20.90 | - | 111 |
| Sep 4, 2026 | 20.90 | 20.90 | 19.50 | 20.90 | 20.90 | - | 859 |
| Sep 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 203 |
| Sep 2, 2026 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | 2.96% | 1,532 |
| Sep 1, 2026 | 20.90 | 20.90 | 20.10 | 20.30 | 20.30 | 6.84% | 3,445 |
| Aug 31, 2026 | 20.90 | 20.90 | 18.50 | 19.00 | 19.00 | -7.32% | 2,141 |
| Aug 28, 2026 | 19.50 | 20.70 | 19.50 | 20.50 | 20.50 | 6.22% | 151 |
| Aug 27, 2026 | 19.40 | 19.50 | 19.30 | 19.30 | 19.30 | 0.52% | 445 |
| Aug 26, 2026 | 20.50 | 20.50 | 18.50 | 19.20 | 19.20 | 1.05% | 572 |
| Aug 25, 2026 | 18.80 | 19.60 | 18.80 | 19.00 | 19.00 | -4.52% | 1,259 |
| Aug 24, 2026 | 21.80 | 21.80 | 19.50 | 19.90 | 19.90 | 2.05% | 79 |
| Aug 21, 2026 | 19.90 | 20.00 | 19.40 | 19.50 | 19.50 | -2.01% | 1,420 |
| Aug 20, 2026 | 19.65 | 19.90 | 19.40 | 19.90 | 19.90 | -0.25% | 783 |
| Aug 19, 2026 | 20.50 | 20.50 | 19.00 | 19.95 | 19.95 | -0.25% | 1,165 |
| Aug 18, 2026 | 18.50 | 20.00 | 18.50 | 20.00 | 20.00 | 10.50% | 1,697 |
| Aug 17, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 46 |
| Aug 14, 2026 | 18.30 | 18.50 | 18.00 | 18.00 | 18.00 | -2.96% | 3,972 |
| Aug 13, 2026 | 19.10 | 19.50 | 18.50 | 18.55 | 18.55 | -4.38% | 2,665 |
| Aug 12, 2026 | 19.55 | 19.55 | 19.40 | 19.40 | 19.40 | -1.77% | 1,490 |
| Aug 11, 2026 | 20.50 | 20.50 | 19.75 | 19.75 | 19.75 | -2.71% | 760 |
| Aug 10, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 717 |
| Aug 7, 2026 | 20.20 | 20.20 | 19.20 | 20.00 | 20.00 | -1.48% | 2,795 |
| Aug 6, 2026 | 20.20 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 738 |
| Aug 5, 2026 | 20.10 | 20.90 | 20.10 | 20.50 | 20.50 | 1.99% | 1,163 |
| Aug 4, 2026 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -4.29% | 5,985 |
| Aug 3, 2026 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | 2.94% | 670 |
| Jul 31, 2026 | 21.60 | 21.80 | 20.40 | 20.40 | 20.40 | -4.67% | 2,177 |
| Jul 30, 2026 | 21.30 | 22.00 | 21.30 | 21.40 | 21.40 | - | 1,663 |
| Jul 29, 2026 | 22.40 | 22.40 | 21.30 | 21.40 | 21.40 | 0.47% | 3,391 |
| Jul 28, 2026 | 23.50 | 23.60 | 21.30 | 21.30 | 21.30 | -4.91% | 8,318 |
| Jul 27, 2026 | 23.60 | 23.60 | 22.40 | 22.40 | 22.40 | -4.68% | 857 |