COLTENE Holding AG (SWX:CLTN)
Switzerland
· Delayed Price · Currency is CHF 52.10
-0.10 (-0.19%)
At close: Dec 5, 2025
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 52.90 | 51.80 | 52.10 | 52.10 | -0.19% | 5,589 |
| Dec 4, 2025 | 50.90 | 52.20 | 50.70 | 52.20 | 52.20 | 3.78% | 6,032 |
| Dec 3, 2025 | 51.10 | 51.20 | 50.30 | 50.30 | 50.30 | -1.18% | 4,563 |
| Dec 2, 2025 | 49.95 | 51.90 | 49.50 | 50.90 | 50.90 | 2.31% | 8,096 |
| Dec 1, 2025 | 49.90 | 49.90 | 49.00 | 49.75 | 49.75 | -0.30% | 5,255 |
| Nov 28, 2025 | 50.00 | 50.00 | 49.30 | 49.90 | 49.90 | -0.60% | 4,288 |
| Nov 27, 2025 | 49.80 | 51.00 | 49.65 | 50.20 | 50.20 | 0.90% | 11,529 |
| Nov 26, 2025 | 51.20 | 51.20 | 49.50 | 49.75 | 49.75 | -2.45% | 5,785 |
| Nov 25, 2025 | 50.20 | 51.50 | 49.60 | 51.00 | 51.00 | 2.93% | 8,576 |
| Nov 24, 2025 | 49.00 | 50.90 | 49.00 | 49.55 | 49.55 | 2.38% | 12,860 |
| Nov 21, 2025 | 46.50 | 48.60 | 46.50 | 48.40 | 48.40 | 4.65% | 13,851 |
| Nov 20, 2025 | 45.10 | 46.50 | 45.10 | 46.25 | 46.25 | 1.76% | 5,945 |
| Nov 19, 2025 | 45.25 | 45.45 | 45.20 | 45.45 | 45.45 | 0.22% | 2,214 |
| Nov 18, 2025 | 45.75 | 46.20 | 45.25 | 45.35 | 45.35 | -1.63% | 2,326 |
| Nov 17, 2025 | 49.40 | 49.40 | 46.10 | 46.10 | 46.10 | -5.14% | 5,998 |
| Nov 14, 2025 | 48.00 | 48.65 | 47.55 | 48.60 | 48.60 | 0.31% | 5,399 |
| Nov 13, 2025 | 47.75 | 48.85 | 47.60 | 48.45 | 48.45 | 1.89% | 8,359 |
| Nov 12, 2025 | 46.00 | 47.55 | 45.80 | 47.55 | 47.55 | 4.85% | 12,046 |
| Nov 11, 2025 | 45.30 | 46.00 | 44.90 | 45.35 | 45.35 | 0.22% | 3,824 |
| Nov 10, 2025 | 44.05 | 45.80 | 44.00 | 45.25 | 45.25 | 3.19% | 13,505 |
| Nov 7, 2025 | 44.00 | 47.60 | 43.60 | 43.85 | 43.85 | 1.98% | 41,640 |
| Nov 6, 2025 | 43.80 | 44.20 | 42.60 | 43.00 | 43.00 | -1.83% | 5,607 |
| Nov 5, 2025 | 44.70 | 45.10 | 43.80 | 43.80 | 43.80 | -1.57% | 6,121 |
| Nov 4, 2025 | 45.10 | 45.10 | 44.00 | 44.50 | 44.50 | -1.33% | 1,327 |
| Nov 3, 2025 | 45.45 | 45.75 | 45.10 | 45.10 | 45.10 | -0.33% | 1,681 |
| Oct 31, 2025 | 45.20 | 45.65 | 44.90 | 45.25 | 45.25 | -0.98% | 2,330 |
| Oct 30, 2025 | 45.55 | 46.20 | 45.30 | 45.70 | 45.70 | 0.55% | 3,459 |
| Oct 29, 2025 | 45.60 | 45.75 | 45.15 | 45.45 | 45.45 | -0.66% | 659 |
| Oct 28, 2025 | 46.10 | 46.10 | 45.45 | 45.75 | 45.75 | -1.19% | 729 |
| Oct 27, 2025 | 46.75 | 46.95 | 46.20 | 46.30 | 46.30 | -0.54% | 2,593 |
| Oct 24, 2025 | 46.30 | 46.80 | 45.70 | 46.55 | 46.55 | 0.11% | 3,797 |
| Oct 23, 2025 | 46.60 | 46.65 | 46.00 | 46.50 | 46.50 | 0.87% | 2,740 |
| Oct 22, 2025 | 44.90 | 46.10 | 44.90 | 46.10 | 46.10 | 1.77% | 3,596 |
| Oct 21, 2025 | 46.30 | 46.35 | 45.00 | 45.30 | 45.30 | -1.09% | 4,396 |
| Oct 20, 2025 | 45.35 | 46.20 | 45.35 | 45.80 | 45.80 | 1.33% | 3,255 |
| Oct 17, 2025 | 46.70 | 46.70 | 45.20 | 45.20 | 45.20 | -3.62% | 2,945 |
| Oct 16, 2025 | 46.25 | 47.40 | 46.15 | 46.90 | 46.90 | 1.41% | 3,825 |
| Oct 15, 2025 | 45.20 | 46.35 | 45.20 | 46.25 | 46.25 | 2.21% | 6,235 |
| Oct 14, 2025 | 46.40 | 46.50 | 44.30 | 45.25 | 45.25 | -2.90% | 9,517 |
| Oct 13, 2025 | 46.00 | 47.10 | 46.00 | 46.60 | 46.60 | 3.10% | 9,092 |
| Oct 10, 2025 | 45.50 | 45.90 | 44.80 | 45.20 | 45.20 | -0.77% | 8,288 |
| Oct 9, 2025 | 45.40 | 47.00 | 45.40 | 45.55 | 45.55 | 1.11% | 6,726 |
| Oct 8, 2025 | 45.10 | 45.60 | 44.70 | 45.05 | 45.05 | 1.01% | 6,573 |
| Oct 7, 2025 | 43.80 | 45.30 | 43.80 | 44.60 | 44.60 | 2.41% | 4,902 |
| Oct 6, 2025 | 45.30 | 45.75 | 43.00 | 43.55 | 43.55 | -4.29% | 25,497 |
| Oct 3, 2025 | 45.00 | 45.60 | 45.00 | 45.50 | 45.50 | 1.34% | 5,499 |
| Oct 2, 2025 | 44.65 | 45.40 | 44.55 | 44.90 | 44.90 | 1.01% | 2,981 |
| Oct 1, 2025 | 44.90 | 44.90 | 44.05 | 44.45 | 44.45 | -0.56% | 4,656 |
| Sep 30, 2025 | 45.20 | 45.40 | 44.70 | 44.70 | 44.70 | -1.11% | 4,148 |
| Sep 29, 2025 | 44.50 | 45.70 | 44.50 | 45.20 | 45.20 | 1.80% | 4,189 |
| Sep 26, 2025 | 45.05 | 45.25 | 44.40 | 44.40 | 44.40 | -1.66% | 6,317 |
| Sep 25, 2025 | 46.20 | 46.20 | 45.00 | 45.15 | 45.15 | -2.27% | 6,603 |
| Sep 24, 2025 | 46.50 | 46.50 | 45.60 | 46.20 | 46.20 | -1.18% | 6,700 |
| Sep 23, 2025 | 47.20 | 47.70 | 46.55 | 46.75 | 46.75 | -0.95% | 4,432 |
| Sep 22, 2025 | 48.20 | 48.50 | 47.05 | 47.20 | 47.20 | -1.67% | 11,195 |
| Sep 19, 2025 | 51.20 | 51.20 | 48.00 | 48.00 | 48.00 | -6.07% | 25,183 |
| Sep 18, 2025 | 50.20 | 51.80 | 50.20 | 51.10 | 51.10 | 1.79% | 12,736 |
| Sep 17, 2025 | 50.70 | 50.70 | 50.20 | 50.20 | 50.20 | 0.20% | 1,381 |
| Sep 16, 2025 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | -0.99% | 1,305 |
| Sep 15, 2025 | 50.80 | 50.90 | 50.00 | 50.60 | 50.60 | - | 3,296 |
| Sep 12, 2025 | 50.80 | 50.80 | 49.80 | 50.60 | 50.60 | 0.80% | 6,092 |
| Sep 11, 2025 | 50.50 | 50.60 | 50.00 | 50.20 | 50.20 | -0.20% | 2,293 |
| Sep 10, 2025 | 51.20 | 51.20 | 49.80 | 50.30 | 50.30 | -0.59% | 3,693 |
| Sep 9, 2025 | 50.80 | 50.80 | 50.00 | 50.60 | 50.60 | - | 4,019 |
| Sep 8, 2025 | 50.70 | 51.60 | 50.30 | 50.60 | 50.60 | 0.20% | 4,869 |
| Sep 5, 2025 | 50.80 | 50.90 | 50.00 | 50.50 | 50.50 | 0.60% | 4,505 |
| Sep 4, 2025 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -0.59% | 4,553 |
| Sep 3, 2025 | 50.20 | 50.60 | 49.55 | 50.50 | 50.50 | 1.00% | 6,975 |
| Sep 2, 2025 | 52.00 | 52.00 | 49.75 | 50.00 | 50.00 | -3.47% | 6,612 |
| Sep 1, 2025 | 52.30 | 52.70 | 51.80 | 51.80 | 51.80 | -0.96% | 2,709 |
| Aug 29, 2025 | 52.20 | 53.10 | 52.20 | 52.30 | 52.30 | 0.58% | 1,962 |
| Aug 28, 2025 | 51.80 | 52.20 | 51.70 | 52.00 | 52.00 | 0.39% | 2,063 |
| Aug 27, 2025 | 51.50 | 52.40 | 51.50 | 51.80 | 51.80 | 0.97% | 6,655 |
| Aug 26, 2025 | 52.50 | 52.50 | 50.60 | 51.30 | 51.30 | -1.91% | 3,870 |
| Aug 25, 2025 | 51.60 | 52.50 | 51.60 | 52.30 | 52.30 | 1.55% | 8,091 |
| Aug 22, 2025 | 50.60 | 51.80 | 50.60 | 51.50 | 51.50 | 2.18% | 3,592 |
| Aug 21, 2025 | 50.80 | 51.10 | 50.10 | 50.40 | 50.40 | -0.20% | 5,573 |
| Aug 20, 2025 | 49.25 | 51.70 | 48.95 | 50.50 | 50.50 | 2.12% | 12,612 |
| Aug 19, 2025 | 48.25 | 49.70 | 48.20 | 49.45 | 49.45 | 3.56% | 7,102 |
| Aug 18, 2025 | 48.20 | 48.60 | 47.75 | 47.75 | 47.75 | -0.93% | 4,976 |
| Aug 15, 2025 | 48.30 | 48.50 | 48.05 | 48.20 | 48.20 | 0.21% | 1,600 |
| Aug 14, 2025 | 49.50 | 49.50 | 48.10 | 48.10 | 48.10 | -2.63% | 5,972 |
| Aug 13, 2025 | 48.35 | 49.40 | 48.35 | 49.40 | 49.40 | 2.60% | 6,056 |
| Aug 12, 2025 | 49.40 | 49.70 | 48.15 | 48.15 | 48.15 | -2.03% | 5,720 |
| Aug 11, 2025 | 48.60 | 49.55 | 48.60 | 49.15 | 49.15 | 0.72% | 4,279 |
| Aug 8, 2025 | 48.60 | 49.35 | 48.15 | 48.80 | 48.80 | - | 6,115 |
| Aug 7, 2025 | 49.20 | 49.60 | 48.20 | 48.80 | 48.80 | -0.41% | 6,849 |
| Aug 6, 2025 | 50.20 | 50.70 | 49.00 | 49.00 | 49.00 | -2.78% | 6,406 |
| Aug 5, 2025 | 51.80 | 52.80 | 50.10 | 50.40 | 50.40 | -1.18% | 14,036 |
| Aug 4, 2025 | 50.60 | 52.20 | 50.60 | 51.00 | 51.00 | -2.49% | 9,364 |
| Jul 31, 2025 | 54.40 | 54.50 | 52.10 | 52.30 | 52.30 | -3.33% | 7,321 |
| Jul 30, 2025 | 54.10 | 54.90 | 53.80 | 54.10 | 54.10 | - | 5,497 |
| Jul 29, 2025 | 57.10 | 57.20 | 54.10 | 54.10 | 54.10 | -5.09% | 9,965 |
| Jul 28, 2025 | 59.50 | 59.50 | 56.00 | 57.00 | 57.00 | -4.04% | 26,962 |
| Jul 25, 2025 | 61.00 | 61.90 | 58.40 | 59.40 | 59.40 | -9.31% | 26,601 |
| Jul 24, 2025 | 65.80 | 66.80 | 65.20 | 65.50 | 65.50 | - | 2,822 |
| Jul 23, 2025 | 65.90 | 65.90 | 64.50 | 65.50 | 65.50 | 1.08% | 1,800 |
| Jul 22, 2025 | 66.70 | 66.70 | 64.20 | 64.80 | 64.80 | -3.14% | 5,475 |
| Jul 21, 2025 | 67.00 | 68.20 | 66.90 | 66.90 | 66.90 | 0.30% | 2,077 |
| Jul 18, 2025 | 68.30 | 68.30 | 66.60 | 66.70 | 66.70 | -2.34% | 1,849 |