Curatis Holding AG (SWX:CURN)
Switzerland
· Delayed Price · Currency is CHF 12.55
+0.65 (5.46%)
At close: Dec 5, 2025
Curatis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.75 | 12.55 | 11.75 | 12.55 | 12.55 | 5.46% | 83 |
| Dec 4, 2025 | 12.35 | 12.70 | 11.60 | 11.90 | 11.90 | -1.24% | 7,242 |
| Dec 3, 2025 | 12.45 | 12.45 | 11.60 | 12.05 | 12.05 | -3.60% | 2,928 |
| Dec 2, 2025 | 12.00 | 12.50 | 11.60 | 12.50 | 12.50 | 4.17% | 7,462 |
| Dec 1, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 282 |
| Nov 28, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -3.56% | 55 |
| Nov 27, 2025 | 12.40 | 12.70 | 11.85 | 12.65 | 12.65 | -1.17% | 3,418 |
| Nov 26, 2025 | 12.85 | 12.85 | 11.80 | 12.80 | 12.80 | 4.92% | 1,352 |
| Nov 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 9 |
| Nov 24, 2025 | 11.95 | 12.80 | 11.95 | 12.20 | 12.20 | -2.01% | 517 |
| Nov 21, 2025 | 11.95 | 12.80 | 11.95 | 12.45 | 12.45 | -3.11% | 469 |
| Nov 20, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | 20 |
| Nov 19, 2025 | 12.35 | 12.90 | 12.00 | 12.90 | 12.90 | 5.74% | 1,028 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -0.81% | 1,653 |
| Nov 17, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.41% | 104 |
| Nov 14, 2025 | 12.20 | 12.70 | 12.20 | 12.25 | 12.25 | 0.41% | 2,339 |
| Nov 13, 2025 | 12.55 | 12.55 | 12.20 | 12.20 | 12.20 | -3.94% | 1,051 |
| Nov 12, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 1.20% | 4 |
| Nov 11, 2025 | 12.95 | 12.95 | 12.55 | 12.55 | 12.55 | 0.40% | 385 |
| Nov 10, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.40% | 59 |
| Nov 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -6.34% | 7 |
| Nov 6, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 6.77% | 382 |
| Nov 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 1 |
| Nov 4, 2025 | 13.20 | 13.20 | 12.55 | 12.55 | 12.55 | -4.56% | 868 |
| Nov 3, 2025 | 12.50 | 13.45 | 12.50 | 13.15 | 13.15 | 3.54% | 356 |
| Oct 31, 2025 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | -5.93% | 88 |
| Oct 30, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | - | 775 |
| Oct 29, 2025 | 12.95 | 13.50 | 12.95 | 13.50 | 13.50 | -0.37% | 702 |
| Oct 28, 2025 | 13.55 | 13.55 | 12.95 | 13.55 | 13.55 | - | 1,360 |
| Oct 27, 2025 | 12.60 | 13.55 | 12.55 | 13.55 | 13.55 | 4.23% | 1,299 |
| Oct 24, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 1.17% | 50 |
| Oct 23, 2025 | 13.00 | 13.00 | 12.50 | 12.85 | 12.85 | 1.58% | 1,710 |
| Oct 22, 2025 | 13.20 | 13.20 | 12.65 | 12.65 | 12.65 | -4.17% | 27 |
| Oct 21, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 5.60% | 1,501 |
| Oct 20, 2025 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | -7.41% | 2,750 |
| Oct 17, 2025 | 12.20 | 13.50 | 12.20 | 13.50 | 13.50 | 8.00% | 597 |
| Oct 16, 2025 | 12.70 | 12.80 | 12.20 | 12.50 | 12.50 | - | 3,714 |
| Oct 15, 2025 | 12.40 | 13.85 | 12.20 | 12.50 | 12.50 | - | 10,219 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.20 | 12.50 | 12.50 | -2.72% | 598 |
| Oct 13, 2025 | 13.75 | 13.80 | 12.80 | 12.85 | 12.85 | -6.55% | 850 |
| Oct 10, 2025 | 13.20 | 13.80 | 13.20 | 13.75 | 13.75 | 4.17% | 998 |
| Oct 9, 2025 | 13.30 | 13.75 | 13.20 | 13.20 | 13.20 | -4.35% | 459 |
| Oct 8, 2025 | 14.20 | 14.20 | 13.20 | 13.80 | 13.80 | -2.82% | 912 |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 18 |
| Oct 6, 2025 | 14.20 | 14.25 | 13.25 | 14.25 | 14.25 | 0.71% | 64 |
| Oct 3, 2025 | 13.30 | 14.25 | 13.30 | 14.15 | 14.15 | -1.74% | 209 |
| Oct 2, 2025 | 14.30 | 14.40 | 12.90 | 14.40 | 14.40 | 0.70% | 3,742 |
| Oct 1, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - | 2,335 |
| Sep 30, 2025 | 13.00 | 14.50 | 13.00 | 14.30 | 14.30 | -0.69% | 1,067 |
| Sep 29, 2025 | 14.50 | 14.50 | 13.30 | 14.40 | 14.40 | -0.69% | 270 |
| Sep 26, 2025 | 14.30 | 14.50 | 13.30 | 14.50 | 14.50 | 0.69% | 2,201 |
| Sep 25, 2025 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 8.68% | 1,897 |
| Sep 24, 2025 | 13.30 | 14.10 | 13.25 | 13.25 | 13.25 | -2.93% | 2,766 |
| Sep 23, 2025 | 14.20 | 14.20 | 13.30 | 13.65 | 13.65 | -2.50% | 749 |
| Sep 22, 2025 | 14.00 | 14.00 | 13.25 | 14.00 | 14.00 | -3.45% | 9,212 |
| Sep 19, 2025 | 14.70 | 14.70 | 13.80 | 14.50 | 14.50 | -0.68% | 14,135 |
| Sep 18, 2025 | 12.50 | 15.80 | 12.50 | 14.60 | 14.60 | 20.66% | 53,644 |
| Sep 17, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 3,199 |
| Sep 16, 2025 | 11.85 | 12.10 | 11.75 | 11.90 | 11.90 | 4.39% | 3,794 |
| Sep 15, 2025 | 11.20 | 11.75 | 11.05 | 11.40 | 11.40 | -4.20% | 420 |
| Sep 12, 2025 | 11.90 | 11.90 | 11.10 | 11.90 | 11.90 | 1.28% | 2,202 |
| Sep 11, 2025 | 11.00 | 11.75 | 11.00 | 11.75 | 11.75 | 2.62% | 541 |
| Sep 10, 2025 | 11.00 | 11.45 | 11.00 | 11.45 | 11.45 | 0.44% | 14 |
| Sep 9, 2025 | 11.05 | 11.45 | 11.00 | 11.40 | 11.40 | 2.24% | 2,551 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.05 | 11.15 | 11.15 | -6.30% | 3,330 |
| Sep 5, 2025 | 11.15 | 11.90 | 11.15 | 11.90 | 11.90 | - | 1,190 |
| Sep 4, 2025 | 11.90 | 11.90 | 10.95 | 11.90 | 11.90 | 0.42% | 61 |
| Sep 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Sep 2, 2025 | 10.90 | 11.85 | 10.90 | 11.85 | 11.85 | 2.16% | 1,186 |
| Sep 1, 2025 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | - | 351 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 50 |
| Aug 28, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 0.44% | 57 |
| Aug 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% | - |
| Aug 26, 2025 | 11.00 | 11.55 | 11.00 | 11.55 | 11.55 | 0.43% | 47 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.07% | 40 |
| Aug 22, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | - | 101 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.05 | 11.05 | 11.05 | -7.14% | 1,013 |
| Aug 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 470 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100 |
| Aug 18, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.95% | 20 |
| Aug 15, 2025 | 10.90 | 11.90 | 10.90 | 11.85 | 11.85 | -0.84% | 761 |
| Aug 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | 81 |
| Aug 13, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 2.15% | 21 |
| Aug 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.92% | 20 |
| Aug 11, 2025 | 11.65 | 12.00 | 11.65 | 12.00 | 12.00 | 0.84% | 405 |
| Aug 8, 2025 | 12.00 | 12.50 | 11.90 | 11.90 | 11.90 | -3.25% | 4,625 |
| Aug 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | 3,084 |
| Aug 6, 2025 | 12.15 | 12.30 | 11.80 | 11.80 | 11.80 | -2.07% | 1,082 |
| Aug 5, 2025 | 12.20 | 12.20 | 11.30 | 12.05 | 12.05 | 9.55% | 2,080 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -9.84% | 1,094 |
| Jul 31, 2025 | 11.50 | 12.35 | 11.45 | 12.20 | 12.20 | 8.44% | 11,088 |
| Jul 30, 2025 | 10.95 | 11.25 | 10.95 | 11.25 | 11.25 | 4.65% | 402 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | -0.46% | 724 |
| Jul 28, 2025 | 10.40 | 11.25 | 10.40 | 10.80 | 10.80 | -1.82% | 1,796 |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 24, 2025 | 11.25 | 11.30 | 11.00 | 11.00 | 11.00 | -1.35% | 1,707 |
| Jul 23, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | 3.72% | 53 |
| Jul 22, 2025 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 2,584 |
| Jul 21, 2025 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | - | 1,800 |
| Jul 18, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | - | 246 |