CALIDA Holding AG (SWX:CALN)
Switzerland
· Delayed Price · Currency is CHF 12.00
-0.32 (-2.60%)
Dec 5, 2025, 5:30 PM CET
CALIDA Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.26 | 12.26 | 11.82 | 12.00 | 12.00 | -2.60% | 2,896 |
| Dec 4, 2025 | 12.00 | 12.32 | 11.84 | 12.32 | 12.32 | 4.23% | 4,874 |
| Dec 3, 2025 | 11.88 | 11.96 | 11.78 | 11.82 | 11.82 | - | 4,216 |
| Dec 2, 2025 | 12.12 | 12.12 | 11.80 | 11.82 | 11.82 | -3.75% | 7,441 |
| Dec 1, 2025 | 12.04 | 12.28 | 12.04 | 12.28 | 12.28 | 0.16% | 2,419 |
| Nov 28, 2025 | 11.82 | 12.36 | 11.82 | 12.26 | 12.26 | 2.34% | 4,199 |
| Nov 27, 2025 | 11.98 | 12.20 | 11.70 | 11.98 | 11.98 | -1.32% | 12,764 |
| Nov 26, 2025 | 12.10 | 12.16 | 11.88 | 12.14 | 12.14 | - | 5,467 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.14 | 12.14 | 12.14 | -3.04% | 2,867 |
| Nov 24, 2025 | 12.28 | 12.52 | 12.00 | 12.52 | 12.52 | 3.30% | 3,339 |
| Nov 21, 2025 | 12.44 | 12.44 | 12.10 | 12.12 | 12.12 | -2.88% | 5,532 |
| Nov 20, 2025 | 12.70 | 12.76 | 12.42 | 12.48 | 12.48 | -2.04% | 7,351 |
| Nov 19, 2025 | 12.94 | 12.94 | 12.70 | 12.74 | 12.74 | -0.78% | 1,343 |
| Nov 18, 2025 | 12.94 | 12.94 | 12.58 | 12.84 | 12.84 | -1.68% | 2,291 |
| Nov 17, 2025 | 13.30 | 13.30 | 12.82 | 13.06 | 13.06 | -1.95% | 3,474 |
| Nov 14, 2025 | 13.12 | 13.38 | 12.80 | 13.32 | 13.32 | 1.99% | 2,823 |
| Nov 13, 2025 | 12.72 | 13.06 | 12.72 | 13.06 | 13.06 | 1.40% | 4,339 |
| Nov 12, 2025 | 12.84 | 13.00 | 12.84 | 12.88 | 12.88 | 0.16% | 4,102 |
| Nov 11, 2025 | 13.00 | 13.16 | 12.82 | 12.86 | 12.86 | -1.38% | 6,014 |
| Nov 10, 2025 | 13.36 | 13.36 | 13.02 | 13.04 | 13.04 | -2.40% | 3,779 |
| Nov 7, 2025 | 13.28 | 13.36 | 13.10 | 13.36 | 13.36 | 1.06% | 2,852 |
| Nov 6, 2025 | 13.42 | 13.46 | 13.14 | 13.22 | 13.22 | -2.65% | 1,020 |
| Nov 5, 2025 | 13.30 | 13.58 | 13.18 | 13.58 | 13.58 | 2.26% | 2,978 |
| Nov 4, 2025 | 13.10 | 13.28 | 13.10 | 13.28 | 13.28 | 0.15% | 3,393 |
| Nov 3, 2025 | 13.50 | 13.50 | 13.26 | 13.26 | 13.26 | -2.50% | 8,069 |
| Oct 31, 2025 | 13.96 | 13.96 | 13.60 | 13.60 | 13.60 | -1.31% | 1,119 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.60 | 13.78 | 13.78 | -0.72% | 3,295 |
| Oct 29, 2025 | 14.24 | 14.24 | 13.74 | 13.88 | 13.88 | -3.74% | 2,815 |
| Oct 28, 2025 | 14.20 | 14.58 | 14.20 | 14.42 | 14.42 | -0.55% | 4,118 |
| Oct 27, 2025 | 14.08 | 14.50 | 14.00 | 14.50 | 14.50 | 2.11% | 13,128 |
| Oct 24, 2025 | 13.76 | 14.24 | 13.76 | 14.20 | 14.20 | 2.75% | 3,307 |
| Oct 23, 2025 | 14.36 | 14.36 | 13.62 | 13.82 | 13.82 | -2.12% | 6,998 |
| Oct 22, 2025 | 13.84 | 14.20 | 13.78 | 14.12 | 14.12 | 1.58% | 9,229 |
| Oct 21, 2025 | 14.30 | 14.30 | 13.88 | 13.90 | 13.90 | -1.97% | 1,491 |
| Oct 20, 2025 | 13.82 | 14.24 | 13.82 | 14.18 | 14.18 | 1.29% | 7,403 |
| Oct 17, 2025 | 13.88 | 14.30 | 13.60 | 14.00 | 14.00 | 2.79% | 6,200 |
| Oct 16, 2025 | 13.66 | 13.66 | 13.42 | 13.62 | 13.62 | 1.64% | 2,078 |
| Oct 15, 2025 | 14.10 | 14.10 | 13.24 | 13.40 | 13.40 | -5.63% | 7,736 |
| Oct 14, 2025 | 14.42 | 14.50 | 13.40 | 14.20 | 14.20 | -2.74% | 7,578 |
| Oct 13, 2025 | 14.00 | 14.62 | 14.00 | 14.60 | 14.60 | 3.25% | 5,604 |
| Oct 10, 2025 | 13.92 | 14.40 | 13.88 | 14.14 | 14.14 | 2.02% | 4,821 |
| Oct 9, 2025 | 13.60 | 13.98 | 13.60 | 13.86 | 13.86 | 0.58% | 4,761 |
| Oct 8, 2025 | 13.24 | 13.80 | 13.16 | 13.78 | 13.78 | 5.19% | 11,263 |
| Oct 7, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.24% | 1,654 |
| Oct 6, 2025 | 12.90 | 12.96 | 12.62 | 12.94 | 12.94 | -0.15% | 3,585 |
| Oct 3, 2025 | 12.80 | 13.00 | 12.80 | 12.96 | 12.96 | 1.25% | 3,072 |
| Oct 2, 2025 | 12.82 | 12.88 | 12.62 | 12.80 | 12.80 | 2.40% | 4,770 |
| Oct 1, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.88% | 5,579 |
| Sep 30, 2025 | 12.82 | 12.94 | 12.72 | 12.74 | 12.74 | -0.16% | 3,600 |
| Sep 29, 2025 | 12.80 | 12.86 | 12.76 | 12.76 | 12.76 | -0.78% | 4,323 |
| Sep 26, 2025 | 13.20 | 13.20 | 12.84 | 12.86 | 12.86 | -2.13% | 9,555 |
| Sep 25, 2025 | 13.70 | 13.80 | 13.14 | 13.14 | 13.14 | -4.78% | 7,865 |
| Sep 24, 2025 | 13.80 | 13.84 | 13.70 | 13.80 | 13.80 | -0.14% | 1,108 |
| Sep 23, 2025 | 13.80 | 13.86 | 13.80 | 13.82 | 13.82 | -0.29% | 991 |
| Sep 22, 2025 | 13.80 | 13.98 | 13.80 | 13.86 | 13.86 | -0.29% | 2,895 |
| Sep 19, 2025 | 14.20 | 14.58 | 13.90 | 13.90 | 13.90 | -1.70% | 4,071 |
| Sep 18, 2025 | 13.98 | 14.52 | 13.86 | 14.14 | 14.14 | 0.71% | 4,333 |
| Sep 17, 2025 | 13.96 | 14.26 | 13.90 | 14.04 | 14.04 | 0.43% | 3,257 |
| Sep 16, 2025 | 14.54 | 14.84 | 13.98 | 13.98 | 13.98 | -3.98% | 7,167 |
| Sep 15, 2025 | 14.38 | 14.88 | 14.38 | 14.56 | 14.56 | - | 5,011 |
| Sep 12, 2025 | 14.42 | 14.98 | 14.42 | 14.56 | 14.56 | 0.97% | 8,069 |
| Sep 11, 2025 | 14.44 | 14.54 | 14.40 | 14.42 | 14.42 | -0.41% | 1,987 |
| Sep 10, 2025 | 14.56 | 14.60 | 14.38 | 14.48 | 14.48 | 0.70% | 2,732 |
| Sep 9, 2025 | 14.66 | 14.66 | 14.38 | 14.38 | 14.38 | -0.69% | 4,261 |
| Sep 8, 2025 | 14.40 | 14.68 | 14.34 | 14.48 | 14.48 | 0.56% | 3,535 |
| Sep 5, 2025 | 14.00 | 14.40 | 13.84 | 14.40 | 14.40 | 2.56% | 5,514 |
| Sep 4, 2025 | 14.24 | 14.36 | 14.00 | 14.04 | 14.04 | -1.82% | 3,969 |
| Sep 3, 2025 | 14.36 | 14.36 | 14.30 | 14.30 | 14.30 | - | 1,946 |
| Sep 2, 2025 | 14.34 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 2,816 |
| Sep 1, 2025 | 14.70 | 14.70 | 14.32 | 14.40 | 14.40 | -0.96% | 2,855 |
| Aug 29, 2025 | 15.10 | 15.10 | 14.54 | 14.54 | 14.54 | -1.89% | 4,419 |
| Aug 28, 2025 | 14.32 | 15.04 | 14.32 | 14.82 | 14.82 | 3.93% | 11,480 |
| Aug 27, 2025 | 14.56 | 14.66 | 14.26 | 14.26 | 14.26 | -2.60% | 4,136 |
| Aug 26, 2025 | 14.28 | 14.70 | 14.02 | 14.64 | 14.64 | 3.10% | 9,753 |
| Aug 25, 2025 | 14.08 | 14.28 | 14.02 | 14.20 | 14.20 | 1.28% | 7,041 |
| Aug 22, 2025 | 13.80 | 14.08 | 13.74 | 14.02 | 14.02 | 2.04% | 5,559 |
| Aug 21, 2025 | 13.70 | 13.78 | 13.50 | 13.74 | 13.74 | -0.29% | 1,921 |
| Aug 20, 2025 | 13.86 | 13.92 | 13.74 | 13.78 | 13.78 | -1.43% | 3,379 |
| Aug 19, 2025 | 13.80 | 14.08 | 13.72 | 13.98 | 13.98 | 2.19% | 4,306 |
| Aug 18, 2025 | 13.82 | 13.82 | 13.58 | 13.68 | 13.68 | - | 2,083 |
| Aug 15, 2025 | 13.74 | 13.90 | 13.64 | 13.68 | 13.68 | -0.44% | 5,611 |
| Aug 14, 2025 | 13.40 | 13.80 | 13.30 | 13.74 | 13.74 | 3.15% | 6,488 |
| Aug 13, 2025 | 13.40 | 13.50 | 13.20 | 13.32 | 13.32 | -0.60% | 12,359 |
| Aug 12, 2025 | 14.14 | 14.14 | 13.22 | 13.40 | 13.40 | -5.23% | 66,541 |
| Aug 11, 2025 | 14.36 | 14.36 | 14.10 | 14.14 | 14.14 | -0.56% | 6,350 |
| Aug 8, 2025 | 14.30 | 14.50 | 14.10 | 14.22 | 14.22 | -0.97% | 8,813 |
| Aug 7, 2025 | 14.24 | 14.44 | 14.24 | 14.36 | 14.36 | 0.28% | 6,345 |
| Aug 6, 2025 | 14.50 | 14.50 | 14.30 | 14.32 | 14.32 | -0.14% | 5,954 |
| Aug 5, 2025 | 14.16 | 14.52 | 14.16 | 14.34 | 14.34 | 0.70% | 11,298 |
| Aug 4, 2025 | 14.18 | 14.30 | 14.04 | 14.24 | 14.24 | -0.84% | 28,739 |
| Jul 31, 2025 | 14.58 | 14.68 | 14.30 | 14.36 | 14.36 | -0.55% | 6,777 |
| Jul 30, 2025 | 14.40 | 14.90 | 14.40 | 14.44 | 14.44 | 1.12% | 8,076 |
| Jul 29, 2025 | 14.30 | 14.82 | 14.24 | 14.28 | 14.28 | -0.14% | 477,003 |
| Jul 28, 2025 | 15.24 | 15.30 | 14.22 | 14.30 | 14.30 | -6.66% | 24,233 |
| Jul 25, 2025 | 14.04 | 15.32 | 14.00 | 15.32 | 15.32 | 8.65% | 13,478 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.10 | 14.10 | 14.10 | -7.72% | 21,014 |
| Jul 23, 2025 | 15.02 | 15.34 | 15.02 | 15.28 | 15.28 | 1.60% | 4,452 |
| Jul 22, 2025 | 15.20 | 15.20 | 15.00 | 15.04 | 15.04 | -0.53% | 8,615 |
| Jul 21, 2025 | 15.20 | 15.44 | 15.12 | 15.12 | 15.12 | -0.79% | 5,988 |
| Jul 18, 2025 | 15.58 | 15.62 | 15.22 | 15.24 | 15.24 | -2.43% | 5,890 |