Comet Holding AG (SWX:COTN)
Switzerland
· Delayed Price · Currency is CHF 227.00
-9.80 (-4.14%)
At close: Mar 9, 2026
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 233.20 | 234.20 | 222.40 | 227.00 | 227.00 | -4.14% | 43,754 |
| Mar 6, 2026 | 262.00 | 267.00 | 232.40 | 236.80 | 236.80 | -16.56% | 149,164 |
| Mar 5, 2026 | 289.00 | 290.00 | 280.00 | 283.80 | 283.80 | -1.32% | 26,463 |
| Mar 4, 2026 | 280.00 | 290.00 | 277.80 | 287.60 | 287.60 | 3.23% | 29,091 |
| Mar 3, 2026 | 282.20 | 286.60 | 274.40 | 278.60 | 278.60 | -4.72% | 56,296 |
| Mar 2, 2026 | 288.00 | 295.00 | 285.00 | 292.40 | 292.40 | -1.75% | 23,926 |
| Feb 27, 2026 | 299.40 | 303.60 | 293.60 | 297.60 | 297.60 | -0.27% | 24,998 |
| Feb 26, 2026 | 302.80 | 307.60 | 295.00 | 298.40 | 298.40 | -1.19% | 25,443 |
| Feb 25, 2026 | 299.60 | 304.00 | 299.00 | 302.00 | 302.00 | 0.27% | 20,391 |
| Feb 24, 2026 | 296.60 | 303.80 | 296.00 | 301.20 | 301.20 | 2.17% | 16,953 |
| Feb 23, 2026 | 297.60 | 300.00 | 292.40 | 294.80 | 294.80 | -2.12% | 15,651 |
| Feb 20, 2026 | 301.20 | 304.00 | 294.80 | 301.20 | 301.20 | 0.20% | 27,939 |
| Feb 19, 2026 | 302.60 | 302.60 | 297.00 | 300.60 | 300.60 | -1.05% | 20,837 |
| Feb 18, 2026 | 300.00 | 307.20 | 300.00 | 303.80 | 303.80 | 1.47% | 35,144 |
| Feb 17, 2026 | 290.00 | 300.60 | 287.40 | 299.40 | 299.40 | 3.81% | 34,193 |
| Feb 16, 2026 | 286.40 | 290.40 | 284.60 | 288.40 | 288.40 | -0.07% | 10,664 |
| Feb 13, 2026 | 287.20 | 292.40 | 283.20 | 288.60 | 288.60 | 1.91% | 25,678 |
| Feb 12, 2026 | 290.00 | 293.40 | 282.40 | 283.20 | 283.20 | -1.60% | 23,377 |
| Feb 11, 2026 | 282.40 | 289.40 | 277.80 | 287.80 | 287.80 | 1.48% | 22,708 |
| Feb 10, 2026 | 284.40 | 285.60 | 277.00 | 283.60 | 283.60 | -1.05% | 22,910 |
| Feb 9, 2026 | 286.60 | 287.00 | 281.00 | 286.60 | 286.60 | 0.99% | 23,632 |
| Feb 6, 2026 | 281.60 | 286.60 | 270.00 | 283.80 | 283.80 | -0.07% | 32,781 |
| Feb 5, 2026 | 286.40 | 292.80 | 283.80 | 284.00 | 284.00 | -0.98% | 28,558 |
| Feb 4, 2026 | 290.00 | 293.40 | 286.40 | 286.80 | 286.80 | -1.85% | 25,732 |
| Feb 3, 2026 | 300.00 | 300.20 | 290.00 | 292.20 | 292.20 | -1.48% | 21,168 |
| Feb 2, 2026 | 291.00 | 297.00 | 286.60 | 296.60 | 296.60 | -0.94% | 43,535 |
| Jan 30, 2026 | 294.00 | 301.20 | 293.60 | 299.40 | 299.40 | 1.49% | 29,745 |
| Jan 29, 2026 | 293.00 | 297.60 | 293.00 | 295.00 | 295.00 | 0.61% | 30,663 |
| Jan 28, 2026 | 301.00 | 305.80 | 292.40 | 293.20 | 293.20 | -1.21% | 50,350 |
| Jan 27, 2026 | 295.00 | 308.20 | 294.80 | 296.80 | 296.80 | 3.70% | 71,565 |
| Jan 26, 2026 | 283.60 | 287.00 | 282.00 | 286.20 | 286.20 | -0.42% | 35,294 |
| Jan 23, 2026 | 283.00 | 289.00 | 279.20 | 287.40 | 287.40 | 1.27% | 50,541 |
| Jan 22, 2026 | 282.60 | 293.40 | 282.00 | 283.80 | 283.80 | 1.28% | 103,362 |
| Jan 21, 2026 | 277.80 | 284.60 | 274.40 | 280.20 | 280.20 | 1.37% | 68,737 |
| Jan 20, 2026 | 263.00 | 276.40 | 258.80 | 276.40 | 276.40 | 4.14% | 47,636 |
| Jan 19, 2026 | 262.00 | 266.20 | 260.00 | 265.40 | 265.40 | -1.78% | 29,671 |
| Jan 16, 2026 | 254.80 | 270.20 | 251.00 | 270.20 | 270.20 | 5.38% | 55,121 |
| Jan 15, 2026 | 255.00 | 261.20 | 249.40 | 256.40 | 256.40 | 4.65% | 112,400 |
| Jan 14, 2026 | 240.00 | 252.40 | 240.00 | 245.00 | 245.00 | 2.85% | 36,305 |
| Jan 13, 2026 | 239.80 | 240.60 | 235.20 | 238.20 | 238.20 | -0.67% | 18,358 |
| Jan 12, 2026 | 239.40 | 242.80 | 236.80 | 239.80 | 239.80 | 0.33% | 15,695 |
| Jan 9, 2026 | 237.40 | 241.00 | 231.00 | 239.00 | 239.00 | 1.19% | 24,048 |
| Jan 8, 2026 | 243.40 | 247.80 | 234.80 | 236.20 | 236.20 | -3.20% | 26,685 |
| Jan 7, 2026 | 244.00 | 245.00 | 241.00 | 244.00 | 244.00 | 1.84% | 37,353 |
| Jan 6, 2026 | 240.00 | 240.20 | 235.60 | 239.60 | 239.60 | -0.91% | 49,604 |
| Jan 5, 2026 | 242.20 | 249.00 | 237.00 | 241.80 | 241.80 | 7.47% | 108,987 |
| Dec 30, 2025 | 224.60 | 226.80 | 223.40 | 225.00 | 225.00 | -0.18% | 14,571 |
| Dec 29, 2025 | 222.00 | 225.40 | 222.00 | 225.40 | 225.40 | 2.08% | 23,831 |
| Dec 23, 2025 | 216.40 | 223.40 | 215.40 | 220.80 | 220.80 | 2.03% | 23,068 |
| Dec 22, 2025 | 220.80 | 221.00 | 216.40 | 216.40 | 216.40 | -1.46% | 23,317 |
| Dec 19, 2025 | 220.00 | 222.00 | 216.20 | 219.60 | 219.60 | -1.96% | 48,181 |
| Dec 18, 2025 | 209.20 | 224.80 | 205.60 | 224.00 | 224.00 | 10.67% | 71,947 |
| Dec 17, 2025 | 210.00 | 210.00 | 201.00 | 202.40 | 202.40 | -3.25% | 24,954 |
| Dec 16, 2025 | 211.00 | 212.40 | 208.00 | 209.20 | 209.20 | -1.51% | 28,312 |
| Dec 15, 2025 | 210.80 | 212.40 | 205.00 | 212.40 | 212.40 | 0.47% | 24,453 |
| Dec 12, 2025 | 215.00 | 223.40 | 211.00 | 211.40 | 211.40 | -0.19% | 26,350 |
| Dec 11, 2025 | 214.00 | 214.40 | 211.40 | 211.80 | 211.80 | -1.03% | 14,064 |
| Dec 10, 2025 | 217.40 | 219.00 | 214.00 | 214.00 | 214.00 | -1.74% | 13,917 |
| Dec 9, 2025 | 219.60 | 222.60 | 217.00 | 217.80 | 217.80 | -1.00% | 15,586 |
| Dec 8, 2025 | 220.00 | 221.40 | 217.20 | 220.00 | 220.00 | 0.55% | 17,523 |
| Dec 5, 2025 | 222.00 | 223.00 | 218.80 | 218.80 | 218.80 | -1.44% | 19,520 |
| Dec 4, 2025 | 221.40 | 223.20 | 220.00 | 222.00 | 222.00 | 0.54% | 26,021 |
| Dec 3, 2025 | 211.00 | 220.80 | 211.00 | 220.80 | 220.80 | 4.74% | 57,172 |
| Dec 2, 2025 | 205.80 | 211.20 | 204.80 | 210.80 | 210.80 | 1.93% | 28,507 |
| Dec 1, 2025 | 199.10 | 208.60 | 198.70 | 206.80 | 206.80 | 7.60% | 67,698 |
| Nov 28, 2025 | 187.90 | 192.20 | 187.80 | 192.20 | 192.20 | 2.67% | 20,008 |
| Nov 27, 2025 | 184.50 | 189.00 | 183.90 | 187.20 | 187.20 | 2.07% | 19,019 |
| Nov 26, 2025 | 184.60 | 186.10 | 182.60 | 183.40 | 183.40 | 0.49% | 30,527 |
| Nov 25, 2025 | 184.80 | 184.80 | 179.20 | 182.50 | 182.50 | - | 15,357 |
| Nov 24, 2025 | 181.90 | 183.60 | 179.50 | 182.50 | 182.50 | 2.13% | 32,937 |
| Nov 21, 2025 | 182.00 | 182.80 | 174.30 | 178.70 | 178.70 | -5.20% | 52,389 |
| Nov 20, 2025 | 187.60 | 192.60 | 187.60 | 188.50 | 188.50 | 1.95% | 22,227 |
| Nov 19, 2025 | 185.80 | 188.40 | 184.70 | 184.90 | 184.90 | -0.27% | 21,255 |
| Nov 18, 2025 | 188.70 | 189.90 | 183.40 | 185.40 | 185.40 | -3.13% | 23,851 |
| Nov 17, 2025 | 193.40 | 194.50 | 190.40 | 191.40 | 191.40 | -1.49% | 16,441 |
| Nov 14, 2025 | 189.80 | 194.30 | 186.60 | 194.30 | 194.30 | 1.04% | 32,775 |
| Nov 13, 2025 | 186.00 | 198.80 | 186.00 | 192.30 | 192.30 | -3.66% | 38,409 |
| Nov 12, 2025 | 199.80 | 200.00 | 195.60 | 199.60 | 199.60 | -0.05% | 28,654 |
| Nov 11, 2025 | 195.00 | 202.80 | 195.00 | 199.70 | 199.70 | 3.85% | 27,180 |
| Nov 10, 2025 | 195.00 | 197.60 | 191.60 | 192.30 | 192.30 | 1.32% | 19,451 |
| Nov 7, 2025 | 190.50 | 193.80 | 188.80 | 189.80 | 189.80 | 0.53% | 20,943 |
| Nov 6, 2025 | 191.20 | 194.80 | 188.50 | 188.80 | 188.80 | -1.20% | 22,828 |
| Nov 5, 2025 | 188.40 | 193.90 | 186.00 | 191.10 | 191.10 | 1.11% | 27,180 |
| Nov 4, 2025 | 190.20 | 192.20 | 186.70 | 189.00 | 189.00 | -3.87% | 36,408 |
| Nov 3, 2025 | 197.50 | 202.40 | 196.00 | 196.60 | 196.60 | 0.25% | 29,636 |
| Oct 31, 2025 | 197.20 | 199.50 | 194.70 | 196.10 | 196.10 | -0.81% | 20,766 |
| Oct 30, 2025 | 195.80 | 198.70 | 195.30 | 197.70 | 197.70 | 1.85% | 18,514 |
| Oct 29, 2025 | 197.60 | 197.80 | 194.10 | 194.10 | 194.10 | -0.82% | 17,486 |
| Oct 28, 2025 | 197.30 | 198.50 | 193.40 | 195.70 | 195.70 | -1.95% | 21,945 |
| Oct 27, 2025 | 202.20 | 203.00 | 198.40 | 199.60 | 199.60 | -0.05% | 14,990 |
| Oct 24, 2025 | 201.00 | 204.20 | 196.90 | 199.70 | 199.70 | 0.66% | 16,163 |
| Oct 23, 2025 | 195.50 | 199.40 | 194.00 | 198.40 | 198.40 | 1.64% | 17,864 |
| Oct 22, 2025 | 195.60 | 197.60 | 193.90 | 195.20 | 195.20 | -0.66% | 20,995 |
| Oct 21, 2025 | 194.00 | 198.00 | 193.40 | 196.50 | 196.50 | 1.29% | 15,627 |
| Oct 20, 2025 | 193.40 | 196.90 | 187.40 | 194.00 | 194.00 | 1.89% | 47,790 |
| Oct 17, 2025 | 185.40 | 195.60 | 184.00 | 190.40 | 190.40 | -2.11% | 58,195 |
| Oct 16, 2025 | 200.00 | 204.00 | 192.40 | 194.50 | 194.50 | -5.86% | 74,527 |
| Oct 15, 2025 | 205.00 | 208.80 | 204.00 | 206.60 | 206.60 | 2.48% | 24,456 |
| Oct 14, 2025 | 203.60 | 204.40 | 198.70 | 201.60 | 201.60 | -1.47% | 18,411 |
| Oct 13, 2025 | 201.60 | 205.00 | 200.60 | 204.60 | 204.60 | 1.79% | 15,153 |