Curatis Holding AG (SWX:CURN)
Switzerland · Delayed Price · Currency is CHF 22.10
0.00 (0.00%)
Jun 4, 2026, 5:30 PM CET
Curatis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.00 | 24.80 | 22.00 | 22.10 | 22.10 | -8.30% | 3,877 |
| Jun 2, 2026 | 24.90 | 24.90 | 23.90 | 24.10 | 24.10 | -1.23% | 752 |
| Jun 1, 2026 | 24.90 | 24.90 | 24.00 | 24.40 | 24.40 | -2.01% | 616 |
| May 29, 2026 | 24.50 | 25.00 | 24.40 | 24.90 | 24.90 | 2.05% | 2,655 |
| May 28, 2026 | 23.60 | 24.40 | 23.50 | 24.40 | 24.40 | 3.39% | 1,423 |
| May 27, 2026 | 24.30 | 25.00 | 23.40 | 23.60 | 23.60 | -3.28% | 20,036 |
| May 26, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 2,480 |
| May 22, 2026 | 23.90 | 23.90 | 22.60 | 23.90 | 23.90 | 1.70% | 1,064 |
| May 21, 2026 | 23.10 | 24.50 | 22.80 | 23.50 | 23.50 | 2.62% | 5,158 |
| May 20, 2026 | 21.50 | 22.90 | 21.50 | 22.90 | 22.90 | 8.53% | 4,011 |
| May 19, 2026 | 22.00 | 22.50 | 20.80 | 21.10 | 21.10 | -4.09% | 3,571 |
| May 18, 2026 | 22.50 | 22.50 | 21.70 | 22.00 | 22.00 | -2.65% | 667 |
| May 15, 2026 | 24.00 | 24.00 | 21.30 | 22.60 | 22.60 | -5.83% | 10,057 |
| May 13, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 4.35% | 4,036 |
| May 12, 2026 | 23.10 | 23.20 | 22.70 | 23.00 | 23.00 | 0.44% | 5,111 |
| May 11, 2026 | 23.10 | 23.10 | 22.60 | 22.90 | 22.90 | -0.87% | 3,767 |
| May 8, 2026 | 23.10 | 23.50 | 22.80 | 23.10 | 23.10 | -1.70% | 9,281 |
| May 7, 2026 | 22.70 | 23.50 | 22.50 | 23.50 | 23.50 | 3.52% | 2,566 |
| May 6, 2026 | 22.90 | 22.90 | 22.10 | 22.70 | 22.70 | -0.44% | 6,009 |
| May 5, 2026 | 23.40 | 23.40 | 22.10 | 22.80 | 22.80 | -5.39% | 3,468 |
| May 4, 2026 | 24.30 | 24.30 | 23.50 | 24.10 | 24.10 | -1.23% | 2,168 |
| Apr 30, 2026 | 24.00 | 24.60 | 23.70 | 24.40 | 24.40 | -1.61% | 2,568 |
| Apr 29, 2026 | 24.90 | 24.90 | 24.30 | 24.80 | 24.80 | -0.40% | 242 |
| Apr 28, 2026 | 23.50 | 24.90 | 23.50 | 24.90 | 24.90 | -0.40% | 1,164 |
| Apr 27, 2026 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | - | 598 |
| Apr 24, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 14,847 |
| Apr 23, 2026 | 24.50 | 24.50 | 23.00 | 24.50 | 24.50 | 0.41% | 3,349 |
| Apr 22, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | 1,965 |
| Apr 21, 2026 | 23.90 | 24.40 | 23.70 | 24.40 | 24.40 | 1.67% | 3,571 |
| Apr 20, 2026 | 23.40 | 24.00 | 23.00 | 24.00 | 24.00 | 2.56% | 7,211 |
| Apr 17, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 1.30% | 2,558 |
| Apr 16, 2026 | 23.00 | 23.60 | 22.50 | 23.10 | 23.10 | -1.28% | 7,893 |
| Apr 15, 2026 | 23.50 | 23.50 | 22.50 | 23.40 | 23.40 | 0.86% | 4,498 |
| Apr 14, 2026 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 2.20% | 650 |
| Apr 13, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 471 |
| Apr 10, 2026 | 23.90 | 23.90 | 22.60 | 23.00 | 23.00 | - | 277 |
| Apr 9, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 599 |
| Apr 8, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 7.27% | 6,297 |
| Apr 7, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | -2.22% | 933 |
| 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 |