Comet Holding AG (SWX:COTN)
Switzerland
· Delayed Price · Currency is CHF 300.20
-6.20 (-2.02%)
Apr 28, 2026, 5:30 PM CET
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 306.20 | 306.40 | 297.00 | 298.80 | - | -2.48% | 8,523 |
| Apr 27, 2026 | 306.80 | 310.60 | 303.20 | 306.40 | 306.40 | 0.52% | 34,952 |
| Apr 24, 2026 | 310.00 | 310.00 | 302.00 | 304.80 | 304.80 | -1.42% | 13,853 |
| Apr 23, 2026 | 302.20 | 311.40 | 301.40 | 309.20 | 309.20 | 2.18% | 27,433 |
| Apr 22, 2026 | 309.00 | 311.00 | 302.60 | 302.60 | 302.60 | -0.66% | 20,602 |
| Apr 21, 2026 | 310.20 | 313.40 | 303.80 | 304.60 | 304.60 | -1.10% | 19,039 |
| Apr 20, 2026 | 310.00 | 312.40 | 304.60 | 308.00 | 308.00 | -2.10% | 33,924 |
| Apr 17, 2026 | 306.20 | 317.80 | 306.20 | 314.60 | 314.60 | 2.95% | 35,072 |
| Apr 16, 2026 | 311.20 | 313.00 | 304.20 | 305.60 | 305.60 | -1.04% | 42,398 |
| Apr 15, 2026 | 302.00 | 318.40 | 301.00 | 308.80 | 308.30 | 1.98% | 36,900 |
| Apr 14, 2026 | 300.00 | 314.40 | 300.00 | 302.80 | 302.31 | 7.30% | 99,412 |
| Apr 13, 2026 | 279.40 | 285.00 | 277.20 | 282.20 | 281.74 | 0.79% | 17,888 |
| Apr 10, 2026 | 272.00 | 283.80 | 272.00 | 280.00 | 279.55 | 2.94% | 21,944 |
| Apr 9, 2026 | 267.00 | 273.00 | 264.60 | 272.00 | 271.56 | 1.12% | 32,973 |
| Apr 8, 2026 | 269.00 | 270.20 | 263.00 | 269.00 | 268.56 | 6.41% | 42,003 |
| Apr 7, 2026 | 254.60 | 265.20 | 252.40 | 252.80 | 252.39 | -0.55% | 32,444 |
| Apr 2, 2026 | 249.00 | 255.80 | 242.80 | 254.20 | 253.79 | 0.32% | 20,781 |
| Apr 1, 2026 | 256.00 | 259.40 | 250.60 | 253.40 | 252.99 | 2.51% | 34,442 |
| Mar 31, 2026 | 237.60 | 247.40 | 236.60 | 247.20 | 246.80 | 3.34% | 31,072 |
| Mar 30, 2026 | 247.00 | 247.00 | 237.60 | 239.20 | 238.81 | -3.47% | 33,974 |
| Mar 27, 2026 | 259.40 | 259.40 | 246.20 | 247.80 | 247.40 | -5.78% | 40,075 |
| Mar 26, 2026 | 257.20 | 264.40 | 254.80 | 263.00 | 262.57 | 4.28% | 44,508 |
| Mar 25, 2026 | 254.40 | 259.00 | 243.60 | 252.20 | 251.79 | 2.19% | 55,860 |
| Mar 24, 2026 | 249.20 | 249.20 | 239.60 | 246.80 | 246.40 | -1.12% | 20,180 |
| Mar 23, 2026 | 245.60 | 259.60 | 239.00 | 249.60 | 249.20 | -1.65% | 32,741 |
| Mar 20, 2026 | 259.40 | 260.20 | 251.20 | 253.80 | 253.39 | -0.47% | 28,215 |
| Mar 19, 2026 | 258.80 | 259.60 | 249.60 | 255.00 | 254.59 | -2.60% | 33,681 |
| Mar 18, 2026 | 268.20 | 269.40 | 259.20 | 261.80 | 261.38 | 1.00% | 24,028 |
| Mar 17, 2026 | 256.80 | 264.60 | 252.80 | 259.20 | 258.78 | 4.94% | 33,997 |
| Mar 16, 2026 | 250.00 | 252.60 | 246.20 | 247.00 | 246.60 | -0.40% | 22,090 |
| Mar 13, 2026 | 248.00 | 254.00 | 245.40 | 248.00 | 247.60 | -0.56% | 22,565 |
| Mar 12, 2026 | 245.00 | 252.00 | 242.80 | 249.40 | 249.00 | 1.22% | 32,313 |
| Mar 11, 2026 | 240.00 | 249.80 | 238.00 | 246.40 | 246.00 | 2.16% | 33,112 |
| Mar 10, 2026 | 240.00 | 245.00 | 235.60 | 241.20 | 240.81 | 6.26% | 47,819 |
| Mar 9, 2026 | 233.20 | 234.20 | 222.40 | 227.00 | 226.63 | -4.14% | 43,754 |
| Mar 6, 2026 | 262.00 | 267.00 | 232.40 | 236.80 | 236.42 | -16.56% | 149,164 |
| Mar 5, 2026 | 289.00 | 290.00 | 280.00 | 283.80 | 283.34 | -1.32% | 26,463 |
| Mar 4, 2026 | 280.00 | 290.00 | 277.80 | 287.60 | 287.13 | 3.23% | 29,091 |
| Mar 3, 2026 | 282.20 | 286.60 | 274.40 | 278.60 | 278.15 | -4.72% | 56,296 |
| Mar 2, 2026 | 288.00 | 295.00 | 285.00 | 292.40 | 291.93 | -1.75% | 23,926 |
| Feb 27, 2026 | 299.40 | 303.60 | 293.60 | 297.60 | 297.12 | -0.27% | 24,998 |
| Feb 26, 2026 | 302.80 | 307.60 | 295.00 | 298.40 | 297.92 | -1.19% | 25,443 |
| Feb 25, 2026 | 299.60 | 304.00 | 299.00 | 302.00 | 301.51 | 0.27% | 20,391 |
| Feb 24, 2026 | 296.60 | 303.80 | 296.00 | 301.20 | 300.71 | 2.17% | 16,953 |
| Feb 23, 2026 | 297.60 | 300.00 | 292.40 | 294.80 | 294.32 | -2.12% | 15,651 |
| Feb 20, 2026 | 301.20 | 304.00 | 294.80 | 301.20 | 300.71 | 0.20% | 27,939 |
| Feb 19, 2026 | 302.60 | 302.60 | 297.00 | 300.60 | 300.11 | -1.05% | 20,837 |
| Feb 18, 2026 | 300.00 | 307.20 | 300.00 | 303.80 | 303.31 | 1.47% | 35,144 |
| Feb 17, 2026 | 290.00 | 300.60 | 287.40 | 299.40 | 298.92 | 3.81% | 34,193 |
| Feb 16, 2026 | 286.40 | 290.40 | 284.60 | 288.40 | 287.93 | -0.07% | 10,664 |
| Feb 13, 2026 | 287.20 | 292.40 | 283.20 | 288.60 | 288.13 | 1.91% | 25,678 |
| Feb 12, 2026 | 290.00 | 293.40 | 282.40 | 283.20 | 282.74 | -1.60% | 23,377 |
| Feb 11, 2026 | 282.40 | 289.40 | 277.80 | 287.80 | 287.33 | 1.48% | 22,708 |
| Feb 10, 2026 | 284.40 | 285.60 | 277.00 | 283.60 | 283.14 | -1.05% | 22,910 |
| Feb 9, 2026 | 286.60 | 287.00 | 281.00 | 286.60 | 286.14 | 0.99% | 23,632 |
| Feb 6, 2026 | 281.60 | 286.60 | 270.00 | 283.80 | 283.34 | -0.07% | 32,781 |
| Feb 5, 2026 | 286.40 | 292.80 | 283.80 | 284.00 | 283.54 | -0.98% | 28,558 |
| Feb 4, 2026 | 290.00 | 293.40 | 286.40 | 286.80 | 286.34 | -1.85% | 25,732 |
| Feb 3, 2026 | 300.00 | 300.20 | 290.00 | 292.20 | 291.73 | -1.48% | 21,168 |
| Feb 2, 2026 | 291.00 | 297.00 | 286.60 | 296.60 | 296.12 | -0.94% | 43,535 |
| Jan 30, 2026 | 294.00 | 301.20 | 293.60 | 299.40 | 298.92 | 1.49% | 29,745 |
| Jan 29, 2026 | 293.00 | 297.60 | 293.00 | 295.00 | 294.52 | 0.61% | 30,663 |
| Jan 28, 2026 | 301.00 | 305.80 | 292.40 | 293.20 | 292.73 | -1.21% | 50,350 |
| Jan 27, 2026 | 295.00 | 308.20 | 294.80 | 296.80 | 296.32 | 3.70% | 71,565 |
| Jan 26, 2026 | 283.60 | 287.00 | 282.00 | 286.20 | 285.74 | -0.42% | 35,294 |
| Jan 23, 2026 | 283.00 | 289.00 | 279.20 | 287.40 | 286.93 | 1.27% | 50,541 |
| Jan 22, 2026 | 282.60 | 293.40 | 282.00 | 283.80 | 283.34 | 1.28% | 103,362 |
| Jan 21, 2026 | 277.80 | 284.60 | 274.40 | 280.20 | 279.75 | 1.37% | 68,737 |
| Jan 20, 2026 | 263.00 | 276.40 | 258.80 | 276.40 | 275.95 | 4.14% | 47,636 |
| Jan 19, 2026 | 262.00 | 266.20 | 260.00 | 265.40 | 264.97 | -1.78% | 29,671 |
| Jan 16, 2026 | 254.80 | 270.20 | 251.00 | 270.20 | 269.76 | 5.38% | 55,121 |
| Jan 15, 2026 | 255.00 | 261.20 | 249.40 | 256.40 | 255.98 | 4.65% | 112,400 |
| Jan 14, 2026 | 240.00 | 252.40 | 240.00 | 245.00 | 244.60 | 2.85% | 36,305 |
| Jan 13, 2026 | 239.80 | 240.60 | 235.20 | 238.20 | 237.81 | -0.67% | 18,358 |
| Jan 12, 2026 | 239.40 | 242.80 | 236.80 | 239.80 | 239.41 | 0.33% | 15,695 |
| Jan 9, 2026 | 237.40 | 241.00 | 231.00 | 239.00 | 238.61 | 1.19% | 24,048 |
| Jan 8, 2026 | 243.40 | 247.80 | 234.80 | 236.20 | 235.82 | -3.20% | 26,685 |
| Jan 7, 2026 | 244.00 | 245.00 | 241.00 | 244.00 | 243.60 | 1.84% | 37,353 |
| Jan 6, 2026 | 240.00 | 240.20 | 235.60 | 239.60 | 239.21 | -0.91% | 49,604 |
| Jan 5, 2026 | 242.20 | 249.00 | 237.00 | 241.80 | 241.41 | 7.47% | 108,987 |
| Dec 30, 2025 | 224.60 | 226.80 | 223.40 | 225.00 | 224.64 | -0.18% | 14,571 |
| Dec 29, 2025 | 222.00 | 225.40 | 222.00 | 225.40 | 225.04 | 2.08% | 23,831 |
| Dec 23, 2025 | 216.40 | 223.40 | 215.40 | 220.80 | 220.44 | 2.03% | 23,068 |
| Dec 22, 2025 | 220.80 | 221.00 | 216.40 | 216.40 | 216.05 | -1.46% | 23,317 |
| Dec 19, 2025 | 220.00 | 222.00 | 216.20 | 219.60 | 219.24 | -1.96% | 48,181 |
| Dec 18, 2025 | 209.20 | 224.80 | 205.60 | 224.00 | 223.64 | 10.67% | 71,947 |
| Dec 17, 2025 | 210.00 | 210.00 | 201.00 | 202.40 | 202.07 | -3.25% | 24,954 |
| Dec 16, 2025 | 211.00 | 212.40 | 208.00 | 209.20 | 208.86 | -1.51% | 28,312 |
| Dec 15, 2025 | 210.80 | 212.40 | 205.00 | 212.40 | 212.06 | 0.47% | 24,453 |
| Dec 12, 2025 | 215.00 | 223.40 | 211.00 | 211.40 | 211.06 | -0.19% | 26,350 |
| Dec 11, 2025 | 214.00 | 214.40 | 211.40 | 211.80 | 211.46 | -1.03% | 14,064 |
| Dec 10, 2025 | 217.40 | 219.00 | 214.00 | 214.00 | 213.65 | -1.74% | 13,917 |
| Dec 9, 2025 | 219.60 | 222.60 | 217.00 | 217.80 | 217.45 | -1.00% | 15,586 |
| Dec 8, 2025 | 220.00 | 221.40 | 217.20 | 220.00 | 219.64 | 0.55% | 17,523 |
| Dec 5, 2025 | 222.00 | 223.00 | 218.80 | 218.80 | 218.45 | -1.44% | 19,520 |
| Dec 4, 2025 | 221.40 | 223.20 | 220.00 | 222.00 | 221.64 | 0.54% | 26,021 |
| Dec 3, 2025 | 211.00 | 220.80 | 211.00 | 220.80 | 220.44 | 4.74% | 57,172 |
| Dec 2, 2025 | 205.80 | 211.20 | 204.80 | 210.80 | 210.46 | 1.93% | 28,507 |
| Dec 1, 2025 | 199.10 | 208.60 | 198.70 | 206.80 | 206.47 | 7.60% | 67,698 |
| Nov 28, 2025 | 187.90 | 192.20 | 187.80 | 192.20 | 191.89 | 2.67% | 20,008 |