Kuros Biosciences AG (SWX:KURN)
Switzerland · Delayed Price · Currency is CHF 26.04
-0.48 (-1.81%)
Feb 20, 2026, 5:31 PM CET
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.60 | 26.78 | 25.92 | 26.02 | - | -1.89% | 26,295 |
| Feb 19, 2026 | 25.50 | 27.04 | 25.50 | 26.52 | 26.52 | 3.84% | 169,760 |
| Feb 18, 2026 | 25.30 | 25.80 | 24.98 | 25.54 | 25.54 | 0.79% | 60,273 |
| Feb 17, 2026 | 24.92 | 25.58 | 24.64 | 25.34 | 25.34 | 1.36% | 57,304 |
| Feb 16, 2026 | 25.38 | 25.56 | 24.82 | 25.00 | 25.00 | -0.95% | 48,700 |
| Feb 13, 2026 | 25.38 | 25.70 | 24.76 | 25.24 | 25.24 | 0.96% | 77,242 |
| Feb 12, 2026 | 24.62 | 25.56 | 24.50 | 25.00 | 25.00 | 1.96% | 165,829 |
| Feb 11, 2026 | 25.46 | 25.60 | 24.20 | 24.52 | 24.52 | -5.55% | 240,949 |
| Feb 10, 2026 | 25.26 | 26.12 | 25.02 | 25.96 | 25.96 | 2.69% | 82,020 |
| Feb 9, 2026 | 25.00 | 26.00 | 24.88 | 25.28 | 25.28 | 0.24% | 133,403 |
| Feb 6, 2026 | 25.12 | 25.90 | 24.52 | 25.22 | 25.22 | - | 223,068 |
| Feb 5, 2026 | 25.86 | 26.14 | 25.22 | 25.22 | 25.22 | -3.07% | 132,290 |
| Feb 4, 2026 | 26.20 | 26.56 | 25.80 | 26.02 | 26.02 | -1.36% | 80,232 |
| Feb 3, 2026 | 25.60 | 26.46 | 25.50 | 26.38 | 26.38 | 2.33% | 101,010 |
| Feb 2, 2026 | 25.48 | 25.78 | 25.22 | 25.78 | 25.78 | 0.62% | 75,484 |
| Jan 30, 2026 | 25.50 | 25.96 | 25.48 | 25.62 | 25.62 | - | 66,710 |
| Jan 29, 2026 | 26.00 | 26.00 | 25.34 | 25.62 | 25.62 | -1.39% | 143,971 |
| Jan 28, 2026 | 26.80 | 26.94 | 25.76 | 25.98 | 25.98 | -2.99% | 174,704 |
| Jan 27, 2026 | 26.60 | 27.34 | 26.26 | 26.78 | 26.78 | 1.21% | 68,482 |
| Jan 26, 2026 | 28.02 | 28.02 | 26.10 | 26.46 | 26.46 | -6.17% | 268,810 |
| Jan 23, 2026 | 28.58 | 28.58 | 27.84 | 28.20 | 28.20 | -0.70% | 96,882 |
| Jan 22, 2026 | 26.98 | 28.68 | 26.94 | 28.40 | 28.40 | 5.58% | 280,754 |
| Jan 21, 2026 | 26.70 | 26.90 | 26.10 | 26.90 | 26.90 | 0.45% | 102,203 |
| Jan 20, 2026 | 27.26 | 27.52 | 25.56 | 26.78 | 26.78 | -3.04% | 260,109 |
| Jan 19, 2026 | 27.84 | 28.30 | 26.86 | 27.62 | 27.62 | -1.50% | 208,193 |
| Jan 16, 2026 | 27.04 | 28.18 | 26.44 | 28.04 | 28.04 | 3.77% | 156,724 |
| Jan 15, 2026 | 27.48 | 27.96 | 26.88 | 27.02 | 27.02 | -0.52% | 111,916 |
| Jan 14, 2026 | 27.20 | 27.66 | 26.60 | 27.16 | 27.16 | -0.88% | 152,102 |
| Jan 13, 2026 | 27.06 | 28.02 | 26.70 | 27.40 | 27.40 | 5.38% | 315,497 |
| Jan 12, 2026 | 26.72 | 27.06 | 25.80 | 26.00 | 26.00 | -2.62% | 151,491 |
| Jan 9, 2026 | 27.36 | 27.42 | 26.06 | 26.70 | 26.70 | -2.91% | 347,817 |
| Jan 8, 2026 | 27.70 | 28.42 | 27.30 | 27.50 | 27.50 | -0.43% | 155,308 |
| Jan 7, 2026 | 27.38 | 27.62 | 26.74 | 27.62 | 27.62 | 1.32% | 277,563 |
| Jan 6, 2026 | 26.86 | 27.34 | 26.62 | 27.26 | 27.26 | 2.17% | 178,858 |
| Jan 5, 2026 | 28.20 | 28.30 | 25.98 | 26.68 | 26.68 | -2.91% | 316,917 |
| Dec 30, 2025 | 27.50 | 27.80 | 27.32 | 27.48 | 27.48 | -1.01% | 78,407 |
| Dec 29, 2025 | 27.80 | 28.04 | 27.42 | 27.76 | 27.76 | 0.22% | 97,384 |
| Dec 23, 2025 | 27.76 | 27.88 | 27.26 | 27.70 | 27.70 | - | 72,236 |
| Dec 22, 2025 | 27.34 | 27.70 | 26.66 | 27.70 | 27.70 | 1.54% | 110,391 |
| Dec 19, 2025 | 27.74 | 27.76 | 27.20 | 27.28 | 27.28 | -1.59% | 115,097 |
| Dec 18, 2025 | 27.80 | 27.82 | 27.32 | 27.72 | 27.72 | -0.43% | 120,728 |
| Dec 17, 2025 | 27.98 | 28.44 | 27.80 | 27.84 | 27.84 | -0.14% | 75,450 |
| Dec 16, 2025 | 28.24 | 28.24 | 27.52 | 27.88 | 27.88 | -1.90% | 73,292 |
| Dec 15, 2025 | 28.72 | 28.72 | 27.20 | 28.42 | 28.42 | -0.91% | 196,114 |
| Dec 12, 2025 | 30.20 | 30.20 | 28.68 | 28.68 | 28.68 | -4.78% | 176,546 |
| Dec 11, 2025 | 30.20 | 30.56 | 29.86 | 30.12 | 30.12 | -0.86% | 44,959 |
| Dec 10, 2025 | 29.72 | 30.38 | 29.42 | 30.38 | 30.38 | 1.40% | 93,535 |
| Dec 9, 2025 | 30.02 | 30.18 | 29.56 | 29.96 | 29.96 | -0.40% | 98,994 |
| Dec 8, 2025 | 30.76 | 31.00 | 30.04 | 30.08 | 30.08 | -1.83% | 75,726 |
| Dec 5, 2025 | 31.14 | 31.32 | 30.48 | 30.64 | 30.64 | -1.23% | 68,378 |