COLTENE Holding AG (SWX:CLTN)
Switzerland
· Delayed Price · Currency is CHF 47.05
-1.65 (-3.39%)
Apr 28, 2026, 5:30 PM CET
COLTENE Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.70 | 48.90 | 47.90 | 47.95 | - | -1.54% | 688 |
| Apr 27, 2026 | 48.70 | 49.35 | 48.25 | 48.70 | 48.70 | 0.10% | 4,574 |
| Apr 24, 2026 | 50.00 | 50.00 | 48.50 | 48.65 | 48.65 | -2.31% | 4,052 |
| Apr 23, 2026 | 50.00 | 51.10 | 49.80 | 49.80 | 49.80 | -3.30% | 8,145 |
| Apr 22, 2026 | 52.00 | 52.60 | 51.50 | 51.50 | 49.50 | -0.19% | 3,075 |
| Apr 21, 2026 | 52.20 | 52.60 | 51.20 | 51.60 | 49.60 | -1.71% | 3,518 |
| Apr 20, 2026 | 52.80 | 53.30 | 51.90 | 52.50 | 50.46 | -1.13% | 4,611 |
| Apr 17, 2026 | 52.70 | 53.50 | 52.30 | 53.10 | 51.04 | 1.34% | 7,479 |
| Apr 16, 2026 | 52.30 | 53.20 | 52.20 | 52.40 | 50.37 | 0.77% | 3,798 |
| Apr 15, 2026 | 52.90 | 53.50 | 51.80 | 52.00 | 49.98 | -1.14% | 2,368 |
| Apr 14, 2026 | 51.50 | 52.90 | 51.20 | 52.60 | 50.56 | 3.75% | 7,116 |
| Apr 13, 2026 | 51.00 | 51.50 | 50.20 | 50.70 | 48.73 | - | 2,340 |
| Apr 10, 2026 | 51.20 | 52.00 | 50.70 | 50.70 | 48.73 | -0.39% | 3,431 |
| Apr 9, 2026 | 50.80 | 51.00 | 50.00 | 50.90 | 48.92 | 0.79% | 1,549 |
| Apr 8, 2026 | 49.05 | 50.80 | 48.95 | 50.50 | 48.54 | 4.88% | 3,957 |
| Apr 7, 2026 | 48.70 | 49.50 | 48.05 | 48.15 | 46.28 | 0.73% | 3,034 |
| Apr 2, 2026 | 48.30 | 48.55 | 47.65 | 47.80 | 45.94 | -0.42% | 6,441 |
| Apr 1, 2026 | 47.50 | 48.55 | 47.50 | 48.00 | 46.14 | 1.59% | 12,127 |
| Mar 31, 2026 | 46.15 | 47.75 | 46.15 | 47.25 | 45.42 | 1.83% | 3,128 |
| Mar 30, 2026 | 46.20 | 46.50 | 45.85 | 46.40 | 44.60 | -0.11% | 1,008 |
| Mar 27, 2026 | 47.25 | 47.25 | 45.85 | 46.45 | 44.65 | -1.17% | 2,566 |
| Mar 26, 2026 | 47.65 | 47.65 | 46.55 | 47.00 | 45.17 | -0.84% | 1,249 |
| Mar 25, 2026 | 46.40 | 47.50 | 45.85 | 47.40 | 45.56 | 2.38% | 6,590 |
| Mar 24, 2026 | 45.75 | 46.30 | 45.40 | 46.30 | 44.50 | 1.76% | 2,372 |
| Mar 23, 2026 | 45.55 | 46.20 | 44.25 | 45.50 | 43.73 | -0.66% | 8,355 |
| Mar 20, 2026 | 46.55 | 46.60 | 45.45 | 45.80 | 44.02 | -1.08% | 3,097 |
| Mar 19, 2026 | 46.35 | 46.35 | 45.45 | 46.30 | 44.50 | -1.80% | 4,923 |
| Mar 18, 2026 | 47.25 | 47.50 | 46.80 | 47.15 | 45.32 | 0.32% | 1,698 |
| Mar 17, 2026 | 47.25 | 48.05 | 47.00 | 47.00 | 45.17 | - | 3,666 |
| Mar 16, 2026 | 47.45 | 47.45 | 47.00 | 47.00 | 45.17 | -0.32% | 1,964 |
| Mar 13, 2026 | 48.00 | 48.05 | 47.05 | 47.15 | 45.32 | -2.18% | 4,820 |
| Mar 12, 2026 | 48.75 | 48.75 | 48.20 | 48.20 | 46.33 | -0.62% | 4,077 |
| Mar 11, 2026 | 49.40 | 49.60 | 48.50 | 48.50 | 46.62 | -0.92% | 5,122 |
| Mar 10, 2026 | 49.00 | 49.50 | 48.50 | 48.95 | 47.05 | 1.35% | 6,479 |
| Mar 9, 2026 | 51.00 | 51.10 | 48.10 | 48.30 | 46.42 | -5.11% | 10,608 |
| Mar 6, 2026 | 53.10 | 53.70 | 50.40 | 50.90 | 48.92 | -6.95% | 14,269 |
| Mar 5, 2026 | 55.30 | 55.60 | 54.50 | 54.70 | 52.58 | -1.08% | 2,828 |
| Mar 4, 2026 | 55.40 | 55.70 | 54.70 | 55.30 | 53.15 | 0.36% | 2,250 |
| Mar 3, 2026 | 56.50 | 56.50 | 54.50 | 55.10 | 52.96 | -1.96% | 7,043 |
| Mar 2, 2026 | 56.60 | 57.50 | 56.20 | 56.20 | 54.02 | -1.92% | 3,311 |
| Feb 27, 2026 | 57.50 | 57.80 | 56.70 | 57.30 | 55.07 | 0.70% | 1,557 |
| Feb 26, 2026 | 56.40 | 57.60 | 56.20 | 56.90 | 54.69 | 0.89% | 2,270 |
| Feb 25, 2026 | 57.10 | 57.10 | 56.10 | 56.40 | 54.21 | -0.70% | 2,522 |
| Feb 24, 2026 | 57.80 | 57.80 | 56.80 | 56.80 | 54.59 | -1.22% | 2,322 |
| Feb 23, 2026 | 57.90 | 58.20 | 57.00 | 57.50 | 55.27 | -0.52% | 3,513 |
| Feb 20, 2026 | 58.30 | 58.40 | 57.80 | 57.80 | 55.56 | -0.34% | 3,162 |
| Feb 19, 2026 | 58.40 | 58.40 | 57.80 | 58.00 | 55.75 | -0.34% | 3,270 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.80 | 58.20 | 55.94 | 1.39% | 5,306 |
| Feb 17, 2026 | 55.60 | 58.10 | 55.60 | 57.40 | 55.17 | 5.90% | 16,842 |
| Feb 16, 2026 | 55.00 | 55.30 | 54.20 | 54.20 | 52.10 | -1.45% | 2,653 |
| Feb 13, 2026 | 54.60 | 55.00 | 54.20 | 55.00 | 52.86 | 1.29% | 1,508 |
| Feb 12, 2026 | 54.60 | 55.00 | 54.30 | 54.30 | 52.19 | - | 1,825 |
| Feb 11, 2026 | 55.40 | 55.70 | 54.10 | 54.30 | 52.19 | -2.69% | 5,518 |
| Feb 10, 2026 | 54.70 | 55.90 | 54.70 | 55.80 | 53.63 | 2.01% | 5,747 |
| Feb 9, 2026 | 55.70 | 56.10 | 54.60 | 54.70 | 52.58 | -0.36% | 3,559 |
| Feb 6, 2026 | 53.90 | 55.50 | 53.60 | 54.90 | 52.77 | 1.29% | 2,017 |
| Feb 5, 2026 | 54.50 | 54.60 | 53.90 | 54.20 | 52.10 | -0.55% | 2,980 |
| Feb 4, 2026 | 54.30 | 55.10 | 53.50 | 54.50 | 52.38 | 0.93% | 3,056 |
| Feb 3, 2026 | 54.10 | 55.00 | 53.20 | 54.00 | 51.90 | -0.74% | 3,875 |
| Feb 2, 2026 | 54.70 | 54.70 | 53.80 | 54.40 | 52.29 | -1.27% | 2,394 |
| Jan 30, 2026 | 56.20 | 56.20 | 55.10 | 55.10 | 52.96 | -1.43% | 4,427 |
| Jan 29, 2026 | 56.30 | 56.30 | 55.20 | 55.90 | 53.73 | -0.36% | 4,960 |
| Jan 28, 2026 | 55.70 | 56.70 | 55.50 | 56.10 | 53.92 | 1.08% | 3,253 |
| Jan 27, 2026 | 56.10 | 56.10 | 55.20 | 55.50 | 53.34 | -0.54% | 4,190 |
| Jan 26, 2026 | 56.00 | 56.80 | 55.70 | 55.80 | 53.63 | -1.41% | 4,306 |
| Jan 23, 2026 | 56.20 | 57.10 | 55.90 | 56.60 | 54.40 | 0.71% | 3,591 |
| Jan 22, 2026 | 54.70 | 56.30 | 54.70 | 56.20 | 54.02 | 4.27% | 4,386 |
| Jan 21, 2026 | 52.70 | 54.30 | 52.20 | 53.90 | 51.81 | 1.89% | 5,155 |
| Jan 20, 2026 | 52.60 | 53.40 | 51.80 | 52.90 | 50.85 | 0.19% | 6,001 |
| Jan 19, 2026 | 53.00 | 53.70 | 52.40 | 52.80 | 50.75 | -2.22% | 4,535 |
| Jan 16, 2026 | 57.00 | 57.00 | 53.70 | 54.00 | 51.90 | -7.06% | 19,390 |
| Jan 15, 2026 | 57.20 | 58.20 | 57.00 | 58.10 | 55.84 | 3.01% | 6,747 |
| Jan 14, 2026 | 54.70 | 56.70 | 54.70 | 56.40 | 54.21 | 1.99% | 7,861 |
| Jan 13, 2026 | 55.70 | 55.70 | 54.60 | 55.30 | 53.15 | -0.72% | 2,449 |
| Jan 12, 2026 | 56.00 | 56.00 | 55.50 | 55.70 | 53.54 | -0.18% | 2,457 |
| Jan 9, 2026 | 55.90 | 56.70 | 55.50 | 55.80 | 53.63 | 0.36% | 5,156 |
| Jan 8, 2026 | 55.00 | 55.60 | 54.00 | 55.60 | 53.44 | 1.46% | 6,234 |
| Jan 7, 2026 | 54.80 | 55.60 | 54.30 | 54.80 | 52.67 | -0.36% | 7,148 |
| Jan 6, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 52.86 | - | 9,632 |
| Jan 5, 2026 | 54.50 | 55.60 | 54.00 | 55.00 | 52.86 | 2.42% | 6,104 |
| Dec 30, 2025 | 54.00 | 54.40 | 53.70 | 53.70 | 51.61 | -1.10% | 3,537 |
| Dec 29, 2025 | 54.00 | 54.80 | 53.80 | 54.30 | 52.19 | 1.12% | 6,087 |
| Dec 23, 2025 | 53.30 | 53.90 | 52.90 | 53.70 | 51.61 | 0.94% | 5,381 |
| Dec 22, 2025 | 51.50 | 53.40 | 50.80 | 53.20 | 51.13 | 2.90% | 5,451 |
| Dec 19, 2025 | 52.00 | 52.60 | 51.70 | 51.70 | 49.69 | -0.77% | 8,692 |
| Dec 18, 2025 | 51.50 | 52.30 | 51.10 | 52.10 | 50.08 | 0.77% | 4,545 |
| Dec 17, 2025 | 52.60 | 53.00 | 51.70 | 51.70 | 49.69 | -2.64% | 13,753 |
| Dec 16, 2025 | 52.10 | 53.10 | 52.10 | 53.10 | 51.04 | 0.76% | 2,928 |
| Dec 15, 2025 | 52.80 | 53.10 | 51.80 | 52.70 | 50.65 | -0.57% | 4,963 |
| Dec 12, 2025 | 52.60 | 53.00 | 52.50 | 53.00 | 50.94 | 0.76% | 3,242 |
| Dec 11, 2025 | 51.80 | 52.60 | 51.00 | 52.60 | 50.56 | 2.73% | 10,192 |
| Dec 10, 2025 | 51.60 | 51.80 | 51.20 | 51.20 | 49.21 | -1.92% | 2,906 |
| Dec 9, 2025 | 51.50 | 52.30 | 51.00 | 52.20 | 50.17 | 1.75% | 6,372 |
| Dec 8, 2025 | 52.20 | 52.20 | 51.10 | 51.30 | 49.31 | -1.54% | 5,796 |
| Dec 5, 2025 | 52.00 | 52.90 | 51.80 | 52.10 | 50.08 | -0.19% | 5,589 |
| Dec 4, 2025 | 50.90 | 52.20 | 50.70 | 52.20 | 50.17 | 3.78% | 6,032 |
| Dec 3, 2025 | 51.10 | 51.20 | 50.30 | 50.30 | 48.35 | -1.18% | 4,563 |
| Dec 2, 2025 | 49.95 | 51.90 | 49.50 | 50.90 | 48.92 | 2.31% | 8,096 |
| Dec 1, 2025 | 49.90 | 49.90 | 49.00 | 49.75 | 47.82 | -0.30% | 5,255 |
| Nov 28, 2025 | 50.00 | 50.00 | 49.30 | 49.90 | 47.96 | -0.60% | 4,288 |