COLTENE Holding AG (SWX:CLTN)
Switzerland
· Delayed Price · Currency is CHF 50.90
-3.80 (-6.95%)
At close: Mar 6, 2026
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.10 | 53.70 | 50.40 | 50.90 | 50.90 | -6.95% | 14,269 |
| Mar 5, 2026 | 55.30 | 55.60 | 54.50 | 54.70 | 54.70 | -1.08% | 2,828 |
| Mar 4, 2026 | 55.40 | 55.70 | 54.70 | 55.30 | 55.30 | 0.36% | 2,250 |
| Mar 3, 2026 | 56.50 | 56.50 | 54.50 | 55.10 | 55.10 | -1.96% | 7,043 |
| Mar 2, 2026 | 56.60 | 57.50 | 56.20 | 56.20 | 56.20 | -1.92% | 3,311 |
| Feb 27, 2026 | 57.50 | 57.80 | 56.70 | 57.30 | 57.30 | 0.70% | 1,557 |
| Feb 26, 2026 | 56.40 | 57.60 | 56.20 | 56.90 | 56.90 | 0.89% | 2,270 |
| Feb 25, 2026 | 57.10 | 57.10 | 56.10 | 56.40 | 56.40 | -0.70% | 2,522 |
| Feb 24, 2026 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | -1.22% | 2,322 |
| Feb 23, 2026 | 57.90 | 58.20 | 57.00 | 57.50 | 57.50 | -0.52% | 3,513 |
| Feb 20, 2026 | 58.30 | 58.40 | 57.80 | 57.80 | 57.80 | -0.34% | 3,162 |
| Feb 19, 2026 | 58.40 | 58.40 | 57.80 | 58.00 | 58.00 | -0.34% | 3,270 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.80 | 58.20 | 58.20 | 1.39% | 5,306 |
| Feb 17, 2026 | 55.60 | 58.10 | 55.60 | 57.40 | 57.40 | 5.90% | 16,842 |
| Feb 16, 2026 | 55.00 | 55.30 | 54.20 | 54.20 | 54.20 | -1.45% | 2,653 |
| Feb 13, 2026 | 54.60 | 55.00 | 54.20 | 55.00 | 55.00 | 1.29% | 1,508 |
| Feb 12, 2026 | 54.60 | 55.00 | 54.30 | 54.30 | 54.30 | - | 1,825 |
| Feb 11, 2026 | 55.40 | 55.70 | 54.10 | 54.30 | 54.30 | -2.69% | 5,518 |
| Feb 10, 2026 | 54.70 | 55.90 | 54.70 | 55.80 | 55.80 | 2.01% | 5,747 |
| Feb 9, 2026 | 55.70 | 56.10 | 54.60 | 54.70 | 54.70 | -0.36% | 3,559 |
| Feb 6, 2026 | 53.90 | 55.50 | 53.60 | 54.90 | 54.90 | 1.29% | 2,017 |
| Feb 5, 2026 | 54.50 | 54.60 | 53.90 | 54.20 | 54.20 | -0.55% | 2,980 |
| Feb 4, 2026 | 54.30 | 55.10 | 53.50 | 54.50 | 54.50 | 0.93% | 3,056 |
| Feb 3, 2026 | 54.10 | 55.00 | 53.20 | 54.00 | 54.00 | -0.74% | 3,875 |
| Feb 2, 2026 | 54.70 | 54.70 | 53.80 | 54.40 | 54.40 | -1.27% | 2,394 |
| Jan 30, 2026 | 56.20 | 56.20 | 55.10 | 55.10 | 55.10 | -1.43% | 4,427 |
| Jan 29, 2026 | 56.30 | 56.30 | 55.20 | 55.90 | 55.90 | -0.36% | 4,960 |
| Jan 28, 2026 | 55.70 | 56.70 | 55.50 | 56.10 | 56.10 | 1.08% | 3,253 |
| Jan 27, 2026 | 56.10 | 56.10 | 55.20 | 55.50 | 55.50 | -0.54% | 4,190 |
| Jan 26, 2026 | 56.00 | 56.80 | 55.70 | 55.80 | 55.80 | -1.41% | 4,306 |
| Jan 23, 2026 | 56.20 | 57.10 | 55.90 | 56.60 | 56.60 | 0.71% | 3,591 |
| Jan 22, 2026 | 54.70 | 56.30 | 54.70 | 56.20 | 56.20 | 4.27% | 4,386 |
| Jan 21, 2026 | 52.70 | 54.30 | 52.20 | 53.90 | 53.90 | 1.89% | 5,155 |
| Jan 20, 2026 | 52.60 | 53.40 | 51.80 | 52.90 | 52.90 | 0.19% | 6,001 |
| Jan 19, 2026 | 53.00 | 53.70 | 52.40 | 52.80 | 52.80 | -2.22% | 4,535 |
| Jan 16, 2026 | 57.00 | 57.00 | 53.70 | 54.00 | 54.00 | -7.06% | 19,390 |
| Jan 15, 2026 | 57.20 | 58.20 | 57.00 | 58.10 | 58.10 | 3.01% | 6,747 |
| Jan 14, 2026 | 54.70 | 56.70 | 54.70 | 56.40 | 56.40 | 1.99% | 7,861 |
| Jan 13, 2026 | 55.70 | 55.70 | 54.60 | 55.30 | 55.30 | -0.72% | 2,449 |
| Jan 12, 2026 | 56.00 | 56.00 | 55.50 | 55.70 | 55.70 | -0.18% | 2,457 |
| Jan 9, 2026 | 55.90 | 56.70 | 55.50 | 55.80 | 55.80 | 0.36% | 5,156 |
| Jan 8, 2026 | 55.00 | 55.60 | 54.00 | 55.60 | 55.60 | 1.46% | 6,234 |
| Jan 7, 2026 | 54.80 | 55.60 | 54.30 | 54.80 | 54.80 | -0.36% | 7,148 |
| Jan 6, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 9,632 |
| Jan 5, 2026 | 54.50 | 55.60 | 54.00 | 55.00 | 55.00 | 2.42% | 6,104 |
| Dec 30, 2025 | 54.00 | 54.40 | 53.70 | 53.70 | 53.70 | -1.10% | 3,537 |
| Dec 29, 2025 | 54.00 | 54.80 | 53.80 | 54.30 | 54.30 | 1.12% | 6,087 |
| Dec 23, 2025 | 53.30 | 53.90 | 52.90 | 53.70 | 53.70 | 0.94% | 5,381 |
| Dec 22, 2025 | 51.50 | 53.40 | 50.80 | 53.20 | 53.20 | 2.90% | 5,451 |
| Dec 19, 2025 | 52.00 | 52.60 | 51.70 | 51.70 | 51.70 | -0.77% | 8,692 |
| Dec 18, 2025 | 51.50 | 52.30 | 51.10 | 52.10 | 52.10 | 0.77% | 4,545 |
| Dec 17, 2025 | 52.60 | 53.00 | 51.70 | 51.70 | 51.70 | -2.64% | 13,753 |
| Dec 16, 2025 | 52.10 | 53.10 | 52.10 | 53.10 | 53.10 | 0.76% | 2,928 |
| Dec 15, 2025 | 52.80 | 53.10 | 51.80 | 52.70 | 52.70 | -0.57% | 4,963 |
| Dec 12, 2025 | 52.60 | 53.00 | 52.50 | 53.00 | 53.00 | 0.76% | 3,242 |
| Dec 11, 2025 | 51.80 | 52.60 | 51.00 | 52.60 | 52.60 | 2.73% | 10,192 |
| Dec 10, 2025 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | -1.92% | 2,906 |
| Dec 9, 2025 | 51.50 | 52.30 | 51.00 | 52.20 | 52.20 | 1.75% | 6,372 |
| Dec 8, 2025 | 52.20 | 52.20 | 51.10 | 51.30 | 51.30 | -1.54% | 5,796 |
| 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 |