Kuros Biosciences AG (SWX:KURN)
Switzerland · Delayed Price · Currency is CHF 32.00
+0.40 (1.27%)
At close: Nov 28, 2025
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.56 | 32.48 | 31.40 | 32.00 | 32.00 | 1.27% | 273,267 |
| Nov 27, 2025 | 30.08 | 32.12 | 30.00 | 31.60 | 31.60 | 4.08% | 318,579 |
| Nov 26, 2025 | 28.26 | 30.52 | 28.12 | 30.36 | 30.36 | 8.43% | 326,940 |
| Nov 25, 2025 | 28.18 | 28.34 | 27.48 | 28.00 | 28.00 | -0.57% | 145,478 |
| Nov 24, 2025 | 27.18 | 28.22 | 27.00 | 28.16 | 28.16 | 5.47% | 149,584 |
| Nov 21, 2025 | 26.70 | 27.00 | 26.42 | 26.70 | 26.70 | -1.91% | 103,511 |
| Nov 20, 2025 | 27.38 | 27.84 | 27.22 | 27.22 | 27.22 | -0.07% | 74,434 |
| Nov 19, 2025 | 26.74 | 27.80 | 26.74 | 27.24 | 27.24 | 1.34% | 86,756 |
| Nov 18, 2025 | 26.72 | 27.18 | 26.42 | 26.88 | 26.88 | -0.52% | 106,138 |
| Nov 17, 2025 | 27.50 | 27.60 | 26.78 | 27.02 | 27.02 | -1.24% | 110,112 |
| Nov 14, 2025 | 26.70 | 27.52 | 26.44 | 27.36 | 27.36 | 1.33% | 138,260 |
| Nov 13, 2025 | 27.34 | 27.60 | 26.94 | 27.00 | 27.00 | -1.10% | 90,933 |
| Nov 12, 2025 | 27.52 | 27.52 | 26.66 | 27.30 | 27.30 | 0.96% | 104,636 |
| Nov 11, 2025 | 26.96 | 27.04 | 26.34 | 27.04 | 27.04 | 1.35% | 99,024 |
| Nov 10, 2025 | 27.74 | 28.26 | 26.58 | 26.68 | 26.68 | -2.27% | 201,413 |
| Nov 7, 2025 | 27.60 | 27.90 | 26.76 | 27.30 | 27.30 | -1.23% | 224,485 |
| Nov 6, 2025 | 28.60 | 29.20 | 27.60 | 27.64 | 27.64 | -3.69% | 204,516 |
| Nov 5, 2025 | 29.92 | 30.00 | 28.66 | 28.70 | 28.70 | -4.90% | 215,144 |
| Nov 4, 2025 | 30.10 | 30.46 | 29.70 | 30.18 | 30.18 | 0.20% | 133,743 |
| Nov 3, 2025 | 29.96 | 30.90 | 29.80 | 30.12 | 30.12 | 0.40% | 179,874 |
| Oct 31, 2025 | 29.56 | 30.78 | 29.54 | 30.00 | 30.00 | 1.90% | 201,827 |
| Oct 30, 2025 | 29.50 | 29.52 | 28.66 | 29.44 | 29.44 | 0.34% | 97,133 |
| Oct 29, 2025 | 29.00 | 29.96 | 29.00 | 29.34 | 29.34 | 0.69% | 107,141 |
| Oct 28, 2025 | 29.02 | 29.30 | 28.66 | 29.14 | 29.14 | -0.14% | 111,052 |
| Oct 27, 2025 | 29.66 | 29.84 | 28.92 | 29.18 | 29.18 | -2.08% | 146,038 |
| Oct 24, 2025 | 30.50 | 30.50 | 29.58 | 29.80 | 29.80 | -1.84% | 230,030 |
| Oct 23, 2025 | 31.62 | 32.08 | 30.14 | 30.36 | 30.36 | -4.89% | 203,659 |
| Oct 22, 2025 | 32.02 | 32.96 | 31.92 | 31.92 | 31.92 | -1.18% | 194,153 |
| Oct 21, 2025 | 31.68 | 32.34 | 31.18 | 32.30 | 32.30 | 0.44% | 214,583 |
| Oct 20, 2025 | 33.90 | 34.20 | 31.32 | 32.16 | 32.16 | -3.60% | 434,281 |
| Oct 17, 2025 | 31.88 | 34.12 | 31.32 | 33.36 | 33.36 | 2.27% | 531,257 |
| Oct 16, 2025 | 31.50 | 33.76 | 31.28 | 32.62 | 32.62 | 3.56% | 1,026,884 |
| Oct 15, 2025 | 29.76 | 31.50 | 29.60 | 31.50 | 31.50 | 5.85% | 579,413 |
| Oct 14, 2025 | 29.96 | 30.14 | 29.20 | 29.76 | 29.76 | -1.78% | 217,057 |
| Oct 13, 2025 | 29.04 | 30.30 | 29.00 | 30.30 | 30.30 | 4.48% | 247,467 |
| Oct 10, 2025 | 29.76 | 29.92 | 28.88 | 29.00 | 29.00 | -3.33% | 167,991 |
| Oct 9, 2025 | 28.98 | 30.00 | 28.86 | 30.00 | 30.00 | 2.74% | 280,518 |
| Oct 8, 2025 | 29.02 | 29.80 | 28.72 | 29.20 | 29.20 | 2.53% | 188,021 |
| Oct 7, 2025 | 29.10 | 29.30 | 28.32 | 28.48 | 28.48 | -2.26% | 134,328 |
| Oct 6, 2025 | 28.96 | 29.40 | 28.60 | 29.14 | 29.14 | 2.25% | 239,375 |
| Oct 3, 2025 | 27.78 | 29.28 | 27.64 | 28.50 | 28.50 | 2.74% | 316,910 |
| Oct 2, 2025 | 26.40 | 27.90 | 26.40 | 27.74 | 27.74 | 6.53% | 307,381 |
| Oct 1, 2025 | 25.32 | 26.30 | 25.30 | 26.04 | 26.04 | 2.28% | 268,506 |
| Sep 30, 2025 | 24.12 | 25.48 | 24.12 | 25.46 | 25.46 | 5.38% | 267,965 |
| Sep 29, 2025 | 22.90 | 24.16 | 22.90 | 24.16 | 24.16 | 6.34% | 153,105 |
| Sep 26, 2025 | 22.44 | 22.98 | 22.24 | 22.72 | 22.72 | -0.09% | 72,559 |
| Sep 25, 2025 | 23.60 | 23.60 | 22.72 | 22.74 | 22.74 | -5.33% | 175,802 |
| Sep 24, 2025 | 22.92 | 24.20 | 22.92 | 24.02 | 24.02 | 4.43% | 217,211 |
| Sep 23, 2025 | 22.88 | 23.58 | 22.36 | 23.00 | 23.00 | 0.26% | 152,744 |
| Sep 22, 2025 | 23.22 | 23.42 | 22.66 | 22.94 | 22.94 | -1.55% | 112,085 |