Curatis Holding AG (SWX:CURN)
Switzerland · Delayed Price · Currency is CHF 19.90
+0.40 (2.05%)
Aug 24, 2026, 3:58 PM CET
Curatis Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.80 | 21.80 | 19.50 | 19.90 | - | 2.05% | 81 |
| 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 |
| Jul 24, 2026 | 23.50 | 23.90 | 22.60 | 23.50 | 23.50 | - | 1,510 |
| Jul 23, 2026 | 23.50 | 23.50 | 22.60 | 23.50 | 23.50 | 3.98% | 62 |
| Jul 22, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.89% | 8 |
| Jul 21, 2026 | 23.40 | 23.40 | 22.40 | 22.40 | 22.40 | -2.18% | 1,116 |
| Jul 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 17, 2026 | 22.80 | 23.00 | 22.60 | 22.90 | 22.90 | -1.72% | 1,037 |
| Jul 16, 2026 | 22.80 | 23.60 | 22.50 | 23.30 | 23.30 | 1.75% | 1,488 |
| Jul 15, 2026 | 24.00 | 24.00 | 22.80 | 22.90 | 22.90 | -0.43% | 2,406 |
| Jul 14, 2026 | 22.40 | 23.90 | 22.40 | 23.00 | 23.00 | -3.77% | 1,927 |
| Jul 13, 2026 | 24.80 | 24.80 | 23.20 | 23.90 | 23.90 | -2.45% | 144 |
| Jul 10, 2026 | 24.00 | 24.50 | 23.00 | 24.50 | 24.50 | 6.52% | 3,101 |
| Jul 9, 2026 | 23.90 | 24.00 | 23.00 | 23.00 | 23.00 | -3.77% | 2,250 |
| Jul 8, 2026 | 22.90 | 23.90 | 22.90 | 23.90 | 23.90 | 3.91% | 169 |
| Jul 7, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -3.77% | 800 |
| Jul 6, 2026 | 23.00 | 23.90 | 22.60 | 23.90 | 23.90 | 1.27% | 902 |
| Jul 3, 2026 | 22.80 | 23.60 | 22.70 | 23.60 | 23.60 | 3.51% | 945 |
| Jul 2, 2026 | 22.30 | 23.60 | 22.30 | 22.80 | 22.80 | 2.24% | 2,001 |
| Jul 1, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | 0.45% | 498 |
| Jun 30, 2026 | 23.80 | 23.80 | 22.20 | 22.20 | 22.20 | -2.63% | 441 |
| Jun 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | 81 |
| Jun 26, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -2.50% | 585 |
| Jun 25, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 8.60% | 1,524 |
| Jun 24, 2026 | 22.70 | 23.90 | 22.10 | 22.10 | 22.10 | -5.15% | 1,518 |
| Jun 23, 2026 | 23.60 | 23.60 | 22.60 | 23.30 | 23.30 | -2.92% | 2,657 |
| Jun 22, 2026 | 24.20 | 24.20 | 23.40 | 24.00 | 24.00 | 1.27% | 1,374 |
| Jun 19, 2026 | 24.20 | 24.20 | 23.10 | 23.70 | 23.70 | -1.25% | 4,287 |
| Jun 18, 2026 | 24.20 | 24.20 | 23.60 | 24.00 | 24.00 | 2.13% | 2,655 |
| Jun 17, 2026 | 24.40 | 24.40 | 23.20 | 23.50 | 23.50 | - | 2,164 |
| Jun 16, 2026 | 23.40 | 24.30 | 23.40 | 23.50 | 23.50 | -3.29% | 1,905 |