Curatis Holding AG (SWX:CURN)
Switzerland · Delayed Price · Currency is CHF 20.40
-0.60 (-2.86%)
Aug 4, 2026, 1:33 PM CET
Curatis Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 24.60 | 24.60 | 23.30 | 24.30 | 24.30 | 4.74% | 1,699 |
| Jun 12, 2026 | 24.80 | 24.90 | 23.20 | 23.20 | 23.20 | -3.33% | 6,286 |
| Jun 11, 2026 | 25.00 | 25.80 | 23.70 | 24.00 | 24.00 | 6.67% | 39,045 |
| Jun 10, 2026 | 22.50 | 22.90 | 22.10 | 22.50 | 22.50 | -1.75% | 1,503 |
| Jun 9, 2026 | 22.10 | 22.90 | 21.80 | 22.90 | 22.90 | 3.15% | 1,696 |
| Jun 8, 2026 | 22.00 | 22.70 | 22.00 | 22.20 | 22.20 | -3.06% | 2,670 |
| Jun 5, 2026 | 22.50 | 23.00 | 22.50 | 22.90 | 22.90 | 3.62% | 597 |
| Jun 4, 2026 | 22.90 | 24.20 | 22.00 | 22.10 | 22.10 | - | 5,572 |
| 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 |